Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2017	-1.50 / -1.89%	79.00	79.10	77.70	78.00	78.31	39.33	283,720
8/1/2017	0.00 / 0.00%	80.80	80.80	78.40	79.50	79.11	40.08	219,020
7/31/2017	-2.30 / -2.81%	78.10	81.50	78.10	79.50	79.21	40.08	232,960
7/28/2017	+1.50 / +1.87%	79.10	82.00	78.50	81.80	80.37	41.24	259,430
7/27/2017	-2.30 / -2.78%	82.70	82.70	79.00	80.30	80.85	40.49	220,520
7/26/2017	0.00 / 0.00%	82.60	84.90	82.00	82.60	83.36	41.65	327,600
7/25/2017	+5.40 / +6.99%	79.40	82.60	78.20	82.60	81.22	41.65	496,840
7/24/2017	+5.00 / +6.93%	72.20	77.20	72.20	77.20	75.27	38.92	299,940
7/21/2017	-3.80 / -5.00%	76.00	76.70	72.20	72.20	73.87	36.40	507,260
7/20/2017	-4.60 / -5.71%	80.60	80.70	75.00	76.00	75.64	38.32	991,650
7/19/2017	-0.10 / -0.12%	80.10	82.50	79.00	80.60	80.86	40.64	348,530
7/18/2017	-6.00 / -6.92%	84.60	84.60	80.70	80.70	81.14	40.69	747,830
7/17/2017	-3.30 / -3.67%	90.00	90.00	85.00	86.70	87.29	43.71	313,490
7/14/2017	-3.50 / -3.74%	93.50	93.50	90.00	90.00	91.36	45.38	298,630
7/13/2017	-2.50 / -2.60%	96.00	96.00	93.00	93.50	94.05	47.14	235,240
7/12/2017	0.00 / 0.00%	96.00	97.00	96.00	96.00	96.58	48.40	103,270
7/11/2017	-1.90 / -1.94%	96.70	98.00	96.00	96.00	96.74	48.40	138,770
7/10/2017	-0.60 / -0.61%	98.50	98.50	96.90	97.90	97.27	49.36	130,930
7/7/2017	-1.00 / -1.01%	99.50	99.50	98.50	98.50	99.06	49.66	106,490
7/6/2017	+1.00 / +1.02%	99.00	99.50	98.00	99.50	98.86	50.17	144,250
7/5/2017	+1.20 / +1.23%	97.90	98.80	97.00	98.50	97.62	49.66	132,790
7/4/2017	-0.60 / -0.61%	97.90	98.00	96.70	97.30	97.16	49.06	171,350
7/3/2017	-1.10 / -1.11%	98.80	99.20	97.80	97.90	98.24	49.36	122,190
6/30/2017	-0.50 / -0.50%	99.90	99.90	98.90	99.00	99.19	49.91	116,390
6/29/2017	-0.10 / -0.10%	99.60	101.00	99.00	99.50	99.44	50.17	238,860
6/28/2017	-1.80 / -1.78%	99.00	101.00	99.00	99.60	99.66	50.22	234,390
6/27/2017	-0.60 / -0.59%	101.50	101.50	99.80	101.40	100.46	51.12	274,000
6/26/2017	0.00 / 0.00%	103.20	103.20	100.50	102.00	101.78	51.43	271,240
6/23/2017	+3.70 / +3.76%	98.30	102.30	98.20	102.00	100.74	51.43	346,340
6/22/2017	-0.20 / -0.20%	98.00	99.30	97.10	98.30	98.41	49.56	324,980

<<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	385,500	8.53	0.35%
ABS	124,300	3.91	0.00%
APC	0	6.60	0.00%
APH	67,800	6.40	0.16%
APP	0	7.60	0.00%
BRC	27,200	13.85	-1.77%
BRR	0	18.10	0.00%
CSV	788,500	37.15	-0.80%