Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2022	+1.50 / +2.57%	58.40	59.90	58.40	59.90	59.14	45.09	32,500
7/28/2022	-0.40 / -0.68%	59.00	59.10	58.10	58.40	58.48	43.96	26,500
7/27/2022	-0.20 / -0.34%	59.00	59.30	58.30	58.80	58.87	44.26	15,900
7/26/2022	+0.10 / +0.17%	58.90	59.50	58.90	59.00	59.22	44.41	32,500
7/25/2022	+0.90 / +1.55%	57.60	58.90	57.60	58.90	58.30	44.34	8,300
7/22/2022	+0.50 / +0.87%	57.70	59.20	57.70	58.00	58.71	43.66	53,500
7/21/2022	+0.50 / +0.88%	56.00	57.50	56.00	57.50	57.18	43.28	34,900
7/20/2022	+1.40 / +2.52%	57.00	57.20	55.80	57.00	56.81	42.91	12,600
7/19/2022	-0.40 / -0.71%	56.50	56.50	55.50	55.60	55.82	41.85	4,700
7/18/2022	0.00 / 0.00%	55.50	56.10	55.50	56.00	55.68	42.15	41,700
7/15/2022	0.00 / 0.00%	56.00	56.00	56.00	56.00	56.00	42.15	73,200
7/14/2022	+0.50 / +0.90%	55.50	56.10	55.50	56.00	55.73	42.15	40,500
7/13/2022	0.00 / 0.00%	55.50	56.00	55.50	55.50	55.64	41.78	26,600
7/12/2022	+0.60 / +1.09%	55.10	56.00	54.90	55.50	55.30	41.78	27,500
7/11/2022	-2.00 / -3.51%	56.60	56.60	54.80	54.90	55.14	41.33	9,600
7/8/2022	0.00 / 0.00%	56.80	56.90	56.80	56.90	56.85	42.83	400
7/7/2022	-0.10 / -0.18%	54.50	56.90	54.20	56.90	54.44	42.83	28,500
7/6/2022	+0.40 / +0.71%	56.30	57.00	54.30	57.00	54.73	42.91	42,600
7/5/2022	-0.50 / -0.88%	57.00	57.40	55.60	56.60	56.67	42.60	8,500
7/4/2022	-0.10 / -0.17%	56.10	58.00	56.10	57.10	57.27	42.98	5,700
7/1/2022	-0.50 / -0.87%	55.10	57.20	55.00	57.20	56.44	43.06	13,000
6/30/2022	+1.50 / +2.67%	56.20	57.70	55.50	57.70	56.94	43.43	26,700
6/29/2022	+1.20 / +2.18%	54.90	58.00	54.90	56.20	56.28	42.30	19,300
6/28/2022	-0.50 / -0.90%	55.70	55.70	54.30	55.00	55.24	41.40	5,000
6/27/2022	+1.50 / +2.78%	54.20	55.50	53.10	55.50	54.54	41.78	21,300
6/24/2022	+0.10 / +0.19%	53.90	54.00	53.50	54.00	53.87	40.65	10,000
6/23/2022	-0.10 / -0.19%	54.00	54.00	52.60	53.90	53.28	40.57	24,500
6/22/2022	+0.10 / +0.19%	54.10	55.30	53.00	54.00	54.08	40.65	22,400
6/21/2022	-0.10 / -0.19%	53.10	54.00	53.00	53.90	53.60	40.57	16,400
6/20/2022	-0.50 / -0.92%	53.90	56.00	53.50	54.00	54.36	40.65	36,700

<<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	418,000	8.52	0.24%
ABS	124,500	3.91	0.00%
APC	200	6.70	1.52%
APH	81,600	6.39	0.00%
APP	0	7.60	0.00%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%
CSV	916,600	37.10	-0.93%