Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2019	+0.20 / +0.40%	49.50	49.80	48.20	49.70	48.84	29.03	130,960
7/25/2019	-0.80 / -1.59%	49.50	49.50	48.60	49.50	49.14	28.91	170,030
7/24/2019	+0.20 / +0.40%	50.60	50.90	49.50	50.30	50.00	29.38	118,170
7/23/2019	+0.90 / +1.83%	49.00	51.00	48.60	50.10	50.31	29.26	419,580
7/22/2019	-0.65 / -1.30%	49.95	49.95	48.90	49.20	49.12	28.74	148,900
7/19/2019	+0.35 / +0.71%	49.50	50.50	48.85	49.85	49.54	29.12	174,650
7/18/2019	-0.60 / -1.20%	50.00	50.20	49.00	49.50	49.18	28.91	148,750
7/17/2019	-0.40 / -0.79%	50.00	51.00	49.30	50.10	49.92	29.26	416,730
7/16/2019	+0.50 / +1.00%	50.10	51.70	50.00	50.50	50.99	29.50	417,950
7/15/2019	+1.70 / +3.52%	48.30	50.10	48.10	50.00	49.48	29.20	385,600
7/12/2019	+2.00 / +4.32%	45.90	49.10	45.90	48.30	47.98	28.21	573,100
7/11/2019	-0.10 / -0.22%	46.20	46.90	46.00	46.30	46.45	27.04	144,470
7/10/2019	+0.10 / +0.22%	46.30	46.50	46.00	46.40	46.27	27.10	144,060
7/9/2019	+1.10 / +2.43%	44.75	46.90	44.75	46.30	45.72	27.04	251,790
7/8/2019	-0.40 / -0.88%	45.50	45.50	44.90	45.20	45.21	26.40	131,130
7/5/2019	+1.10 / +2.47%	44.50	45.65	44.50	45.60	45.35	26.63	337,580
7/4/2019	+1.20 / +2.77%	43.50	44.50	43.50	44.50	44.25	25.99	281,310
7/3/2019	+0.30 / +0.70%	43.00	43.60	43.00	43.30	43.37	25.29	136,480
7/2/2019	0.00 / 0.00%	42.70	43.30	42.70	43.00	42.96	25.11	40,040
7/1/2019	+0.40 / +0.94%	42.60	43.20	42.60	43.00	42.94	25.11	32,910
6/28/2019	-0.40 / -0.93%	43.00	43.10	42.60	42.60	42.79	24.88	56,630
6/27/2019	0.00 / 0.00%	42.70	43.40	42.70	43.00	43.06	25.11	108,700
6/26/2019	-0.30 / -0.69%	43.00	43.40	42.50	43.00	43.08	25.11	360,730
6/25/2019	+0.60 / +1.41%	43.00	43.30	42.50	43.30	42.89	25.29	39,240
6/24/2019	-0.10 / -0.23%	43.00	43.40	42.70	42.70	42.90	24.94	60,040
6/21/2019	-0.20 / -0.47%	43.70	43.70	42.70	42.80	42.86	25.00	47,920
6/20/2019	0.00 / 0.00%	43.00	43.70	43.00	43.00	43.35	25.11	52,070
6/19/2019	+0.50 / +1.18%	42.60	43.75	42.60	43.00	43.12	25.11	75,470
6/18/2019	-1.20 / -2.75%	44.00	44.00	42.50	42.50	43.02	24.82	113,990
6/17/2019	+0.10 / +0.23%	43.90	44.00	43.55	43.70	43.81	25.52	89,380

<<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	1,120,400	8.57	0.00%
ABS	46,700	3.91	-0.26%
APC	5,000	6.60	0.00%
APH	483,900	6.50	0.78%
APP	15,600	7.50	-5.06%
BRC	14,700	14.10	0.00%
BRR	4,000	18.00	-0.55%
CSV	1,645,500	37.45	1.49%