Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2019	-0.70 / -1.37%	51.00	51.00	49.50	50.50	50.29	29.50	259,260
8/12/2019	-0.70 / -1.35%	51.80	51.90	51.00	51.20	51.42	29.90	84,390
8/9/2019	-0.40 / -0.76%	52.70	52.70	51.50	51.90	51.93	30.31	111,890
8/8/2019	+3.10 / +6.30%	49.50	52.30	49.50	52.30	51.43	30.55	620,260
8/7/2019	+1.80 / +3.80%	47.40	49.20	47.30	49.20	48.61	28.74	129,290
8/6/2019	-0.60 / -1.25%	47.00	47.90	47.00	47.40	47.31	27.68	82,970
8/5/2019	-0.90 / -1.84%	49.00	49.00	48.00	48.00	48.29	28.03	23,360
8/2/2019	+0.20 / +0.41%	48.70	49.00	47.85	48.90	48.56	28.56	101,870
8/1/2019	+0.20 / +0.41%	48.50	48.90	48.10	48.70	48.58	28.44	76,610
7/31/2019	+0.65 / +1.36%	47.90	48.80	46.70	48.50	47.72	28.33	137,230
7/30/2019	-0.95 / -1.95%	48.80	49.00	47.85	47.85	48.31	27.95	93,500
7/29/2019	-0.90 / -1.81%	49.15	49.70	48.50	48.80	49.00	28.50	70,270
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

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%