Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2020	-1.70 / -3.64%	44.10	45.10	44.10	45.00	44.58	28.58	130,080
5/4/2020	-0.50 / -1.06%	47.20	47.20	46.50	46.70	46.82	28.39	236,430
4/29/2020	+1.00 / +2.16%	46.45	47.70	46.40	47.20	47.27	28.70	358,570
4/28/2020	+0.50 / +1.09%	46.50	46.50	45.50	46.20	46.04	28.09	351,900
4/27/2020	+0.30 / +0.66%	46.20	46.20	45.30	45.70	45.65	27.78	157,780
4/24/2020	+0.35 / +0.78%	45.05	45.50	44.70	45.40	45.19	27.60	101,680
4/23/2020	+0.60 / +1.35%	45.60	46.30	44.50	45.05	45.43	27.39	150,900
4/22/2020	+1.45 / +3.37%	42.50	44.80	42.10	44.45	43.29	27.02	197,040
4/21/2020	-1.80 / -4.02%	45.50	45.50	43.00	43.00	44.17	26.14	351,140
4/20/2020	-0.20 / -0.44%	45.80	46.40	44.50	44.80	45.80	27.24	341,910
4/17/2020	+2.70 / +6.38%	42.30	45.00	42.30	45.00	44.19	27.36	392,540
4/16/2020	+1.60 / +3.93%	40.70	42.30	39.90	42.30	41.55	25.72	278,660
4/15/2020	+1.25 / +3.17%	39.90	41.10	39.50	40.70	40.44	24.74	99,850
4/14/2020	-0.10 / -0.25%	39.55	39.85	39.30	39.45	39.52	23.98	128,240
4/13/2020	-0.05 / -0.13%	39.50	39.90	39.10	39.55	39.65	24.04	168,390
4/10/2020	-1.10 / -2.70%	40.85	40.85	39.50	39.60	40.05	24.07	271,480
4/9/2020	+0.70 / +1.75%	40.10	41.75	40.00	40.70	40.86	24.74	297,350
4/8/2020	+0.80 / +2.04%	39.00	40.00	38.00	40.00	39.29	24.32	211,170
4/7/2020	+1.25 / +3.29%	38.90	39.60	37.90	39.20	39.03	23.83	313,340
4/6/2020	+1.95 / +5.42%	37.00	38.30	36.60	37.95	37.46	23.07	208,920
4/3/2020	+1.00 / +2.86%	35.00	36.20	35.00	36.00	35.88	21.89	153,950
4/1/2020	+1.05 / +3.09%	33.90	35.20	33.90	35.00	34.77	21.28	71,850
3/31/2020	-0.40 / -1.16%	34.25	35.00	33.10	33.95	34.07	20.64	126,520
3/30/2020	-0.65 / -1.86%	34.20	34.70	33.05	34.35	34.13	20.88	147,470
3/27/2020	-0.30 / -0.85%	36.00	36.00	34.50	35.00	35.13	21.28	88,610
3/26/2020	+0.15 / +0.43%	35.45	36.30	34.40	35.30	35.58	21.46	241,670
3/25/2020	+1.65 / +4.93%	34.50	35.60	34.20	35.15	35.05	21.37	210,280
3/24/2020	+0.25 / +0.75%	33.30	34.00	33.00	33.50	33.31	20.37	159,600
3/23/2020	-2.45 / -6.86%	34.00	35.00	33.25	33.25	33.49	20.21	464,050
3/20/2020	-0.35 / -0.97%	36.45	36.45	35.60	35.70	35.93	21.70	106,690

<<Previous 30 days Next 30 days>>

BMP News

28/10	BMP: Record date for the 1st cash dividend payment in 2024
21/10	BMP: BOD resolution on the 1st cash dividend for 2024
19/07	BMP: Signing an audit service agreement
02/07	BMP: CBTT Quyết định HĐQT phê duyệt Cơ cấu tổ chức mới của Công ty
02/07	BMP: CBTT Nghị quyết HĐQT về việc thay đổi nhân sự

More News

Related Companies

	Volume	Price	Change
AAA	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%