Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2023	-0.50 / -0.58%	85.50	85.60	82.70	85.00	84.08	71.93	242,800
8/21/2023	-0.20 / -0.23%	86.00	86.70	84.20	85.50	85.34	72.35	174,500
8/18/2023	+0.30 / +0.35%	84.50	86.90	84.00	85.70	85.52	72.52	348,500
8/17/2023	-3.40 / -3.83%	88.80	88.80	85.40	85.40	86.64	72.27	621,900
8/16/2023	-1.60 / -1.77%	90.70	90.70	88.30	88.80	89.33	75.14	196,100
8/15/2023	+1.50 / +1.69%	89.90	90.40	88.80	90.40	89.72	76.50	225,000
8/14/2023	+1.30 / +1.48%	87.70	89.60	87.70	88.90	88.92	75.23	118,200
8/11/2023	-1.70 / -1.90%	89.90	89.90	87.20	87.60	87.89	74.13	450,700
8/10/2023	-2.10 / -2.30%	91.40	92.00	88.80	89.30	89.80	75.57	344,000
8/9/2023	-1.40 / -1.51%	93.10	93.50	91.40	91.40	92.33	77.34	242,200
8/8/2023	+3.30 / +3.69%	89.60	92.80	89.60	92.80	91.73	78.53	641,000
8/7/2023	+1.60 / +1.82%	89.00	89.50	87.70	89.50	88.41	75.74	279,800
8/4/2023	-1.60 / -1.79%	90.90	91.40	86.90	87.90	88.78	74.38	588,100
8/3/2023	-6.30 / -6.58%	95.10	96.50	89.50	89.50	92.42	75.74	856,700
8/2/2023	-1.00 / -1.03%	95.20	97.00	95.20	95.80	96.04	81.07	460,200
8/1/2023	-1.20 / -1.22%	98.20	99.40	96.80	96.80	97.71	81.91	188,600
7/31/2023	0.00 / 0.00%	97.00	98.50	95.30	98.00	96.20	82.93	474,000
7/28/2023	-1.00 / -1.01%	98.30	99.00	97.30	98.00	98.00	82.93	247,600
7/27/2023	-3.00 / -2.94%	102.00	103.00	96.00	99.00	99.53	83.78	288,800
7/26/2023	-1.00 / -0.97%	102.60	102.60	101.00	102.00	101.39	86.31	84,000
7/25/2023	+1.00 / +0.98%	103.00	106.40	101.00	103.00	104.28	87.16	579,100
7/24/2023	+1.20 / +1.19%	100.00	103.00	99.00	102.00	100.19	86.31	212,500
7/21/2023	-1.90 / -1.85%	102.70	102.70	98.60	100.80	99.84	85.30	527,200
7/20/2023	+1.10 / +1.08%	104.80	104.80	101.60	102.70	103.15	86.91	304,000
7/19/2023	+6.60 / +6.95%	95.00	101.60	92.90	101.60	98.73	85.98	636,700
7/18/2023	0.00 / 0.00%	95.00	95.00	94.50	95.00	94.70	80.39	131,100
7/17/2023	0.00 / 0.00%	95.10	95.40	94.10	95.00	94.65	80.39	163,800
7/14/2023	+0.10 / +0.11%	95.70	95.70	93.50	95.00	94.08	80.39	255,700
7/13/2023	+1.80 / +1.93%	93.90	98.40	93.10	94.90	95.46	80.31	313,400
7/12/2023	0.00 / 0.00%	93.20	93.50	92.50	93.10	92.91	78.78	253,400

<<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%