Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2017	-0.30 / -0.37%	79.50	80.40	78.00	80.20	79.32	40.44	332,520
8/21/2017	-0.80 / -0.98%	81.90	82.00	79.90	80.50	80.53	40.59	366,510
8/18/2017	-1.10 / -1.33%	82.00	82.40	80.50	81.30	81.44	40.99	335,270
8/17/2017	+0.50 / +0.61%	81.90	84.90	81.90	82.40	82.84	41.54	370,930
8/16/2017	-0.10 / -0.12%	82.20	82.20	81.00	81.90	81.67	41.29	302,380
8/15/2017	+1.20 / +1.49%	80.70	82.10	80.00	82.00	81.34	41.34	312,720
8/14/2017	+2.00 / +2.54%	78.50	80.80	78.50	80.80	79.65	40.74	341,310
8/11/2017	-0.10 / -0.13%	79.00	79.00	78.20	78.80	78.60	39.73	227,140
8/10/2017	+1.40 / +1.81%	77.00	79.70	77.00	78.90	78.36	39.78	240,220
8/9/2017	+1.40 / +1.84%	75.90	77.70	75.80	77.50	76.82	39.07	216,450
8/8/2017	-0.90 / -1.17%	76.90	77.00	76.00	76.10	76.24	38.37	263,210
8/7/2017	0.00 / 0.00%	75.00	77.50	73.60	77.00	75.37	38.82	440,890
8/4/2017	-1.00 / -1.28%	77.10	78.00	77.00	77.00	77.18	38.82	202,820
8/3/2017	0.00 / 0.00%	79.00	79.00	77.40	78.00	78.06	39.33	154,340
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

<<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%