Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2019	-0.90 / -1.83%	49.50	49.60	47.70	48.30	48.36	28.21	213,730
8/27/2019	-1.20 / -2.38%	50.50	51.00	48.20	49.20	50.02	28.74	160,720
8/26/2019	-0.30 / -0.59%	50.20	51.20	50.10	50.40	50.54	29.44	80,690
8/23/2019	+0.10 / +0.20%	50.60	51.50	50.30	50.70	50.88	29.61	69,070
8/22/2019	-0.20 / -0.39%	50.80	50.80	50.50	50.60	50.64	29.55	71,390
8/21/2019	-1.10 / -2.12%	51.80	51.80	50.70	50.80	51.11	29.67	139,980
8/20/2019	+0.90 / +1.76%	51.00	51.90	50.50	51.90	50.99	30.31	101,670
8/19/2019	-0.70 / -1.35%	52.40	52.40	50.90	51.00	51.34	29.79	84,420
8/16/2019	+1.20 / +2.38%	50.50	52.60	50.00	51.70	51.48	30.20	266,660
8/15/2019	+0.10 / +0.20%	49.40	50.70	49.30	50.50	49.99	29.50	82,580
8/14/2019	-0.10 / -0.20%	51.40	51.40	50.20	50.40	50.63	29.44	90,340
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

<<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	1,120,400	8.57	0.00%
ABS	46,700	3.91	-0.26%
APC	5,000	6.60	0.00%
APH	483,900	6.50	0.78%
APP	15,600	7.50	-5.06%
BRC	14,700	14.10	0.00%
BRR	4,000	18.00	-0.55%
CSV	1,645,500	37.45	1.49%