Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2023	-1.00 / -1.01%	98.30	99.00	97.30	98.00	98.00	82.93	247,600
7/27/2023	-3.00 / -2.94%	102.00	103.00	96.00	99.00	99.53	83.78	288,800
7/26/2023	-1.00 / -0.97%	102.60	102.60	101.00	102.00	101.39	86.31	84,000
7/25/2023	+1.00 / +0.98%	103.00	106.40	101.00	103.00	104.28	87.16	579,100
7/24/2023	+1.20 / +1.19%	100.00	103.00	99.00	102.00	100.19	86.31	212,500
7/21/2023	-1.90 / -1.85%	102.70	102.70	98.60	100.80	99.84	85.30	527,200
7/20/2023	+1.10 / +1.08%	104.80	104.80	101.60	102.70	103.15	86.91	304,000
7/19/2023	+6.60 / +6.95%	95.00	101.60	92.90	101.60	98.73	85.98	636,700
7/18/2023	0.00 / 0.00%	95.00	95.00	94.50	95.00	94.70	80.39	131,100
7/17/2023	0.00 / 0.00%	95.10	95.40	94.10	95.00	94.65	80.39	163,800
7/14/2023	+0.10 / +0.11%	95.70	95.70	93.50	95.00	94.08	80.39	255,700
7/13/2023	+1.80 / +1.93%	93.90	98.40	93.10	94.90	95.46	80.31	313,400
7/12/2023	0.00 / 0.00%	93.20	93.50	92.50	93.10	92.91	78.78	253,400
7/11/2023	-0.90 / -0.96%	94.60	94.70	92.10	93.10	93.38	78.78	227,500
7/10/2023	0.00 / 0.00%	94.70	95.00	93.30	94.00	94.12	79.54	215,600
7/7/2023	+1.70 / +1.84%	92.80	98.70	91.90	94.00	94.46	79.54	429,200
7/6/2023	+0.80 / +0.87%	92.30	92.90	91.00	92.30	91.86	78.11	189,400
7/5/2023	-0.10 / -0.11%	92.40	93.60	91.50	91.50	92.59	77.43	261,200
7/4/2023	-0.80 / -0.87%	91.20	92.40	90.40	91.60	91.17	77.51	253,700
7/3/2023	0.00 / 0.00%	94.00	94.00	92.00	92.40	92.63	78.19	125,300
6/30/2023	+3.40 / +3.82%	88.40	92.80	88.40	92.40	91.33	78.19	209,900
6/29/2023	-2.90 / -3.16%	91.00	91.40	89.00	89.00	90.13	75.31	449,800
6/28/2023	-0.40 / -0.43%	92.50	93.40	91.70	91.90	92.45	77.77	126,800
6/27/2023	-1.20 / -1.28%	94.50	94.50	91.70	92.30	92.75	78.11	213,400
6/26/2023	+4.40 / +4.94%	89.40	93.50	87.00	93.50	92.12	79.12	563,600
6/23/2023	+2.10 / +2.41%	87.50	89.10	87.00	89.10	88.07	75.40	251,000
6/22/2023	-1.30 / -1.47%	88.90	88.90	87.00	87.00	87.70	73.62	170,800
6/21/2023	+0.20 / +0.23%	88.10	88.80	86.50	88.30	87.67	74.72	301,100
6/20/2023	+1.40 / +1.61%	85.80	89.00	84.90	88.10	86.13	74.55	396,300
6/19/2023	-2.70 / -3.02%	89.00	89.00	86.60	86.70	87.20	73.37	203,800

<<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%