Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2018	+1.00 / +1.88%	53.10	54.80	52.80	54.10	53.49	30.44	313,110
8/21/2018	+0.40 / +0.76%	52.60	53.50	52.50	53.10	53.03	29.88	140,120
8/20/2018	-0.10 / -0.19%	52.70	53.00	52.40	52.70	52.64	29.66	115,890
8/17/2018	-0.70 / -1.31%	53.10	53.50	52.40	52.80	52.75	29.71	187,610
8/16/2018	-0.50 / -0.93%	53.70	53.90	53.10	53.50	53.37	30.11	48,660
8/15/2018	+0.30 / +0.56%	54.40	54.90	53.90	54.00	54.22	30.39	116,400
8/14/2018	+1.20 / +2.29%	53.50	53.90	52.60	53.70	53.12	30.22	222,870
8/13/2018	-1.00 / -1.87%	53.50	54.40	52.20	52.50	52.98	29.54	196,860
8/10/2018	-0.80 / -1.47%	54.30	55.40	53.50	53.50	53.73	30.11	55,350
8/9/2018	-0.30 / -0.55%	54.50	56.00	53.90	54.30	54.27	30.56	112,520
8/8/2018	-0.60 / -1.09%	55.20	55.60	54.00	54.60	54.57	30.72	30,420
8/7/2018	-0.60 / -1.08%	55.50	56.00	54.80	55.20	55.20	31.06	26,940
8/6/2018	+0.40 / +0.72%	56.00	56.00	55.40	55.80	55.50	31.40	43,640
8/3/2018	-1.10 / -1.95%	56.50	56.90	55.40	55.40	55.72	31.18	60,350
8/2/2018	-0.30 / -0.53%	56.80	56.80	55.40	56.50	55.82	31.79	128,310
8/1/2018	-0.20 / -0.35%	57.00	57.40	56.80	56.80	56.99	31.96	53,900
7/31/2018	-0.60 / -1.04%	57.90	58.00	57.00	57.00	57.53	32.08	94,490
7/30/2018	+2.00 / +3.60%	56.60	57.90	55.70	57.60	57.20	32.41	231,480
7/27/2018	+0.50 / +0.91%	55.60	56.90	55.10	55.60	55.65	31.29	63,680
7/26/2018	+0.30 / +0.55%	55.00	55.40	54.60	55.10	54.93	31.01	99,310
7/25/2018	-0.40 / -0.72%	55.20	55.70	54.80	54.80	55.17	30.84	169,720
7/24/2018	-0.10 / -0.18%	55.30	56.00	54.80	55.20	55.12	31.06	172,310
7/23/2018	0.00 / 0.00%	55.40	56.80	55.30	55.30	55.77	31.12	120,460
7/20/2018	+0.70 / +1.28%	54.90	55.80	54.60	55.30	55.40	31.12	188,020
7/19/2018	+1.10 / +2.06%	53.90	55.00	53.70	54.60	54.54	30.72	164,220
7/18/2018	+0.50 / +0.94%	53.00	53.90	52.50	53.50	53.02	30.11	279,370
7/17/2018	-0.30 / -0.56%	53.30	53.80	52.60	53.00	53.06	29.82	52,170
7/16/2018	0.00 / 0.00%	53.00	54.40	53.00	53.30	53.37	29.99	57,260
7/13/2018	+1.30 / +2.50%	52.00	53.90	52.00	53.30	53.21	29.99	90,040
7/12/2018	-0.10 / -0.19%	51.50	53.50	51.50	52.00	52.39	29.26	75,830

<<Previous 30 days Next 30 days>>

BMP News

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
02/07	BMP: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
09/05	BMP: Record date for cash dividend

More News

Related Companies

	Volume	Price	Change
AAA	2,834,500	11.60	-0.85%
ABS	152,000	4.90	0.00%
APC	1,700	7.20	0.00%
APH	655,100	9.10	-0.98%
APP	0	12.90	0.00%
BRC	700	14.40	-2.37%
BRR	0	18.20	0.00%
CSV	1,233,900	34.10	-6.45%