Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2020	-0.20 / -0.37%	55.90	56.20	54.00	54.50	55.20	34.62	345,950
6/23/2020	-0.30 / -0.55%	54.80	55.00	54.40	54.70	54.70	34.74	165,240
6/22/2020	+1.00 / +1.85%	54.00	55.50	54.00	55.00	54.76	34.93	438,090
6/19/2020	+2.50 / +4.85%	51.90	54.40	51.50	54.00	53.51	34.30	516,910
6/18/2020	+1.80 / +3.62%	49.70	51.90	49.70	51.50	51.15	32.71	115,710
6/17/2020	0.00 / 0.00%	49.70	52.00	49.70	49.70	51.29	31.57	198,010
6/16/2020	+0.90 / +1.84%	50.00	50.90	49.00	49.70	50.05	31.57	142,680
6/15/2020	-0.90 / -1.81%	50.30	50.30	48.30	48.80	48.99	31.00	132,470
6/12/2020	-0.80 / -1.58%	48.20	50.40	48.20	49.70	48.84	31.57	189,970
6/11/2020	-1.10 / -2.13%	51.80	51.80	50.50	50.50	51.19	32.08	240,840
6/10/2020	-0.40 / -0.77%	52.40	52.40	51.00	51.60	51.61	32.77	167,840
6/9/2020	-0.60 / -1.14%	52.60	52.90	50.00	52.00	52.07	33.03	171,350
6/8/2020	+1.90 / +3.75%	51.70	52.90	51.20	52.60	52.33	33.41	247,840
6/5/2020	+1.50 / +3.05%	49.20	51.00	48.60	50.70	50.12	32.20	340,190
6/4/2020	+1.50 / +3.14%	48.30	49.50	47.85	49.20	48.86	31.25	228,430
6/3/2020	+0.20 / +0.42%	47.70	48.20	47.00	47.70	47.59	30.30	126,500
6/2/2020	-0.10 / -0.21%	47.90	47.90	47.50	47.50	47.57	30.17	306,180
6/1/2020	-0.10 / -0.21%	47.70	48.30	47.50	47.60	47.74	30.23	63,140
5/29/2020	-0.10 / -0.21%	47.80	48.15	47.10	47.70	47.61	30.30	121,860
5/28/2020	-0.55 / -1.14%	48.00	48.50	47.50	47.80	47.90	30.36	81,520
5/27/2020	-0.25 / -0.51%	48.60	48.75	48.35	48.35	48.46	30.71	129,930
5/26/2020	+1.60 / +3.40%	47.00	48.80	46.80	48.60	47.84	30.87	274,890
5/25/2020	+0.25 / +0.53%	46.95	47.00	46.25	47.00	46.59	29.85	266,330
5/22/2020	+0.20 / +0.43%	47.00	47.00	46.50	46.75	46.68	29.69	501,390
5/21/2020	-0.25 / -0.53%	47.00	47.00	46.50	46.55	46.65	29.57	302,050
5/20/2020	0.00 / 0.00%	46.50	47.60	46.50	46.80	46.93	29.73	258,980
5/19/2020	+0.05 / +0.11%	47.00	47.45	46.80	46.80	47.10	29.73	219,260
5/18/2020	+0.30 / +0.65%	45.70	46.75	45.70	46.75	46.36	29.69	137,190
5/15/2020	-0.35 / -0.75%	46.80	46.90	46.05	46.45	46.30	29.50	170,440
5/14/2020	-0.70 / -1.47%	47.50	47.95	46.80	46.80	47.20	29.73	206,250

<<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