Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2023	+1.80 / +2.05%	88.00	89.80	86.00	89.80	87.87	79.43	211,400
6/14/2023	-4.00 / -4.35%	92.00	92.00	88.00	88.00	89.07	77.84	253,500
6/13/2023	+2.10 / +2.34%	91.10	92.00	89.10	92.00	89.93	81.38	407,700
6/12/2023	+1.60 / +1.81%	88.40	93.00	88.00	89.90	90.47	79.52	574,000
6/9/2023	+5.70 / +6.90%	83.80	88.30	82.60	88.30	85.99	78.11	696,000
6/8/2023	+4.00 / +5.09%	78.70	83.50	78.70	82.60	82.08	73.06	747,800
6/7/2023	+0.20 / +0.26%	78.30	78.80	77.60	78.60	78.18	69.53	252,700
6/6/2023	+3.60 / +4.81%	75.40	78.40	75.40	78.40	77.48	69.35	499,700
6/5/2023	-1.20 / -1.58%	76.40	76.80	74.50	74.80	75.34	66.16	431,600
6/2/2023	-2.50 / -3.18%	78.10	78.50	75.70	76.00	77.01	67.23	666,100
6/1/2023	-1.30 / -1.63%	80.10	80.10	78.30	78.50	78.93	69.44	209,500
5/31/2023	+0.80 / +1.01%	78.60	81.60	78.60	79.80	80.03	70.59	338,800
5/30/2023	+0.70 / +0.89%	78.30	79.80	78.00	79.00	78.82	69.88	380,500
5/29/2023	+0.70 / +0.90%	78.50	80.90	77.70	78.30	78.76	69.26	280,900
5/26/2023	-0.80 / -1.02%	78.00	79.60	76.90	77.60	78.02	68.64	314,800
5/25/2023	+4.10 / +5.52%	73.40	79.50	73.40	78.40	77.91	69.35	798,700
5/24/2023	-1.60 / -2.11%	75.80	76.00	74.20	74.30	74.80	65.72	330,400
5/23/2023	-0.50 / -0.65%	77.40	77.80	75.90	75.90	76.58	67.14	222,700
5/22/2023	+0.90 / +1.19%	75.90	77.30	74.00	76.40	75.30	67.58	697,722
5/19/2023	-4.20 / -5.27%	79.70	80.00	75.10	75.50	76.30	66.78	691,600
5/18/2023	0.00 / 0.00%	85.50	86.50	83.80	85.00	84.92	70.50	697,222
5/17/2023	-1.90 / -2.19%	86.00	87.00	85.00	85.00	85.52	70.50	350,900
5/16/2023	+4.00 / +4.83%	82.80	87.00	82.70	86.90	85.32	72.07	796,000
5/15/2023	+0.70 / +0.85%	83.00	84.50	82.20	82.90	83.14	68.76	295,100
5/12/2023	-0.60 / -0.72%	82.80	83.20	81.80	82.20	82.24	68.18	202,500
5/11/2023	+0.40 / +0.49%	82.20	85.00	81.80	82.80	83.60	68.67	459,200
5/10/2023	+1.50 / +1.85%	81.00	83.00	80.00	82.40	81.61	68.34	349,900
5/9/2023	-0.70 / -0.86%	81.60	81.60	78.50	80.90	79.84	67.10	623,900
5/8/2023	+0.10 / +0.12%	81.50	82.50	80.50	81.60	81.58	67.68	275,100
5/5/2023	-0.90 / -1.09%	83.80	83.80	80.50	81.50	82.07	67.60	411,700

<<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%