Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/7/2023	+0.20 / +0.26%	78.30	78.80	77.60	78.60	78.18	66.51	252,700
6/6/2023	+3.60 / +4.81%	75.40	78.40	75.40	78.40	77.48	66.34	499,700
6/5/2023	-1.20 / -1.58%	76.40	76.80	74.50	74.80	75.34	63.30	431,600
6/2/2023	-2.50 / -3.18%	78.10	78.50	75.70	76.00	77.01	64.31	666,100
6/1/2023	-1.30 / -1.63%	80.10	80.10	78.30	78.50	78.93	66.43	209,500
5/31/2023	+0.80 / +1.01%	78.60	81.60	78.60	79.80	80.03	67.53	338,800
5/30/2023	+0.70 / +0.89%	78.30	79.80	78.00	79.00	78.82	66.85	380,500
5/29/2023	+0.70 / +0.90%	78.50	80.90	77.70	78.30	78.76	66.26	280,900
5/26/2023	-0.80 / -1.02%	78.00	79.60	76.90	77.60	78.02	65.67	314,800
5/25/2023	+4.10 / +5.52%	73.40	79.50	73.40	78.40	77.91	66.34	798,700
5/24/2023	-1.60 / -2.11%	75.80	76.00	74.20	74.30	74.80	62.87	330,400
5/23/2023	-0.50 / -0.65%	77.40	77.80	75.90	75.90	76.58	64.23	222,700
5/22/2023	+0.90 / +1.19%	75.90	77.30	74.00	76.40	75.30	64.65	697,722
5/19/2023	-4.20 / -5.27%	79.70	80.00	75.10	75.50	76.30	63.89	691,600
5/18/2023	0.00 / 0.00%	85.50	86.50	83.80	85.00	84.92	67.44	697,222
5/17/2023	-1.90 / -2.19%	86.00	87.00	85.00	85.00	85.52	67.44	350,900
5/16/2023	+4.00 / +4.83%	82.80	87.00	82.70	86.90	85.32	68.95	796,000
5/15/2023	+0.70 / +0.85%	83.00	84.50	82.20	82.90	83.14	65.78	295,100
5/12/2023	-0.60 / -0.72%	82.80	83.20	81.80	82.20	82.24	65.22	202,500
5/11/2023	+0.40 / +0.49%	82.20	85.00	81.80	82.80	83.60	65.70	459,200
5/10/2023	+1.50 / +1.85%	81.00	83.00	80.00	82.40	81.61	65.38	349,900
5/9/2023	-0.70 / -0.86%	81.60	81.60	78.50	80.90	79.84	64.19	623,900
5/8/2023	+0.10 / +0.12%	81.50	82.50	80.50	81.60	81.58	64.75	275,100
5/5/2023	-0.90 / -1.09%	83.80	83.80	80.50	81.50	82.07	64.67	411,700
5/4/2023	+5.00 / +6.46%	78.00	82.80	77.90	82.40	81.62	65.38	557,100
4/28/2023	-1.20 / -1.53%	77.70	78.50	77.20	77.40	77.69	61.41	389,400
4/27/2023	+1.30 / +1.68%	79.00	82.00	78.20	78.60	79.73	62.37	557,100
4/26/2023	+5.00 / +6.92%	72.30	77.30	71.70	77.30	75.86	61.33	1,034,400
4/25/2023	-1.70 / -2.30%	74.00	74.00	71.70	72.30	72.48	57.37	758,000
4/24/2023	0.00 / 0.00%	73.90	74.60	72.80	74.00	73.63	58.72	480,000

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%