Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2022	0.00 / 0.00%	59.40	59.80	59.10	59.80	59.39	47.05	24,400
5/31/2022	+0.50 / +0.84%	59.60	59.80	58.30	59.80	59.44	47.05	16,200
5/30/2022	0.00 / 0.00%	59.40	59.50	58.10	59.30	59.26	46.66	22,200
5/27/2022	0.00 / 0.00%	59.80	60.00	58.00	59.30	58.76	46.66	79,800
5/26/2022	+2.20 / +3.85%	57.00	59.80	57.00	59.30	58.50	46.66	23,800
5/25/2022	+1.10 / +1.96%	56.00	58.00	54.10	57.10	56.83	44.93	50,300
5/24/2022	+0.60 / +1.08%	55.40	56.00	54.50	56.00	55.60	44.06	48,600
5/23/2022	+0.60 / +1.09%	54.80	55.70	54.50	55.40	55.18	43.59	38,000
5/20/2022	-0.10 / -0.18%	54.90	55.50	54.80	54.80	55.09	43.12	37,500
5/19/2022	-0.50 / -0.90%	53.70	54.90	53.00	54.90	53.49	43.20	11,500
5/18/2022	+1.40 / +2.59%	54.00	55.40	53.50	55.40	54.72	43.59	35,100
5/17/2022	+1.00 / +1.89%	52.00	54.00	52.00	54.00	53.08	42.49	53,300
5/16/2022	-0.30 / -0.56%	53.30	53.80	53.00	53.00	53.25	41.70	19,700
5/13/2022	-1.20 / -2.20%	54.00	54.40	53.30	53.30	53.75	41.94	20,600
5/12/2022	-1.10 / -1.98%	56.20	56.20	54.50	54.50	55.07	42.88	28,900
5/11/2022	+0.30 / +0.54%	57.00	57.00	55.60	55.60	55.92	43.75	12,200
5/10/2022	+1.10 / +1.98%	54.90	56.70	54.50	56.60	55.84	43.47	31,000
5/9/2022	-3.00 / -5.13%	58.50	59.00	55.50	55.50	56.94	42.63	78,600
5/6/2022	-1.10 / -1.85%	59.00	60.00	58.20	58.50	58.96	44.93	29,700
5/5/2022	-1.10 / -1.81%	61.30	61.30	59.30	59.60	60.00	45.78	34,000
5/4/2022	-0.90 / -1.46%	61.10	61.40	60.60	60.70	61.03	46.62	37,300
4/29/2022	+0.10 / +0.16%	62.00	62.20	61.30	61.60	61.77	47.31	56,100
4/28/2022	+1.40 / +2.33%	61.30	62.60	60.80	61.50	61.59	47.24	90,200
4/27/2022	+0.10 / +0.17%	60.00	60.10	59.20	60.10	59.99	46.16	14,900
4/26/2022	+1.10 / +1.87%	59.50	60.20	56.00	60.00	58.94	46.08	35,600
4/25/2022	-3.50 / -5.61%	61.20	61.30	58.10	58.90	59.16	45.24	115,000
4/22/2022	-0.40 / -0.64%	62.60	62.80	59.00	62.40	61.58	47.93	105,800
4/21/2022	0.00 / 0.00%	59.00	62.90	59.00	62.80	61.94	48.23	107,400
4/20/2022	-0.60 / -0.95%	63.00	63.30	59.00	62.80	62.26	48.23	84,500
4/19/2022	+0.20 / +0.32%	63.20	63.80	62.10	63.40	63.10	48.69	105,300

<<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	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%