Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2018	-1.00 / -1.87%	53.50	54.40	52.20	52.50	52.98	28.26	196,860
8/10/2018	-0.80 / -1.47%	54.30	55.40	53.50	53.50	53.73	28.80	55,350
8/9/2018	-0.30 / -0.55%	54.50	56.00	53.90	54.30	54.27	29.23	112,520
8/8/2018	-0.60 / -1.09%	55.20	55.60	54.00	54.60	54.57	29.39	30,420
8/7/2018	-0.60 / -1.08%	55.50	56.00	54.80	55.20	55.20	29.72	26,940
8/6/2018	+0.40 / +0.72%	56.00	56.00	55.40	55.80	55.50	30.04	43,640
8/3/2018	-1.10 / -1.95%	56.50	56.90	55.40	55.40	55.72	29.82	60,350
8/2/2018	-0.30 / -0.53%	56.80	56.80	55.40	56.50	55.82	30.42	128,310
8/1/2018	-0.20 / -0.35%	57.00	57.40	56.80	56.80	56.99	30.58	53,900
7/31/2018	-0.60 / -1.04%	57.90	58.00	57.00	57.00	57.53	30.69	94,490
7/30/2018	+2.00 / +3.60%	56.60	57.90	55.70	57.60	57.20	31.01	231,480
7/27/2018	+0.50 / +0.91%	55.60	56.90	55.10	55.60	55.65	29.93	63,680
7/26/2018	+0.30 / +0.55%	55.00	55.40	54.60	55.10	54.93	29.66	99,310
7/25/2018	-0.40 / -0.72%	55.20	55.70	54.80	54.80	55.17	29.50	169,720
7/24/2018	-0.10 / -0.18%	55.30	56.00	54.80	55.20	55.12	29.72	172,310
7/23/2018	0.00 / 0.00%	55.40	56.80	55.30	55.30	55.77	29.77	120,460
7/20/2018	+0.70 / +1.28%	54.90	55.80	54.60	55.30	55.40	29.77	188,020
7/19/2018	+1.10 / +2.06%	53.90	55.00	53.70	54.60	54.54	29.39	164,220
7/18/2018	+0.50 / +0.94%	53.00	53.90	52.50	53.50	53.02	28.80	279,370
7/17/2018	-0.30 / -0.56%	53.30	53.80	52.60	53.00	53.06	28.53	52,170
7/16/2018	0.00 / 0.00%	53.00	54.40	53.00	53.30	53.37	28.69	57,260
7/13/2018	+1.30 / +2.50%	52.00	53.90	52.00	53.30	53.21	28.69	90,040
7/12/2018	-0.10 / -0.19%	51.50	53.50	51.50	52.00	52.39	27.99	75,830
7/11/2018	-3.00 / -5.44%	55.00	55.00	52.10	52.10	53.26	28.05	100,840
7/10/2018	-1.10 / -1.96%	56.50	57.00	54.70	55.10	55.47	29.66	221,410
7/9/2018	-1.80 / -3.10%	58.00	58.20	56.20	56.20	57.18	30.26	104,890
7/6/2018	-1.50 / -2.52%	59.50	59.50	58.00	58.00	58.27	31.22	58,020
7/5/2018	+1.50 / +2.59%	57.10	60.00	57.10	59.50	58.93	32.03	226,250
7/4/2018	+1.50 / +2.65%	56.00	58.30	55.80	58.00	57.31	31.22	112,510
7/3/2018	-1.00 / -1.74%	57.50	58.00	55.60	56.50	56.57	30.42	182,190

<<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%