Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2016	+0.50 / +0.29%	175.00	178.00	175.00	175.50	175.71	48.12	51,700
9/22/2016	+1.10 / +0.63%	173.90	178.00	173.20	175.00	175.22	47.98	114,040
9/21/2016	+2.40 / +1.40%	171.00	174.00	171.00	173.90	173.14	47.68	114,790
9/20/2016	+1.00 / +0.59%	172.60	172.60	170.50	171.50	171.56	47.02	71,390
9/19/2016	-4.00 / -2.29%	173.10	174.50	170.50	170.50	171.74	46.75	154,260
9/16/2016	-0.40 / -0.23%	167.00	176.00	167.00	174.50	173.17	47.84	142,880
9/15/2016	+2.50 / +1.45%	174.00	175.00	173.00	174.90	173.83	47.95	79,550
9/14/2016	+3.90 / +2.31%	169.00	172.90	169.00	172.40	170.78	47.27	93,270
9/13/2016	+0.50 / +0.30%	169.00	170.00	166.00	168.50	168.17	46.20	213,570
9/12/2016	-3.00 / -1.75%	170.10	170.50	166.00	168.00	168.58	46.06	273,860
9/9/2016	0.00 / 0.00%	170.00	173.00	170.00	171.00	171.24	46.89	183,560
9/8/2016	0.00 / 0.00%	172.00	173.00	170.00	171.00	171.08	46.89	53,880
9/7/2016	+1.00 / +0.59%	171.00	173.00	168.00	171.00	170.75	46.89	183,270
9/6/2016	+6.00 / +3.66%	165.00	171.00	164.00	170.00	167.53	46.61	269,150
9/5/2016	0.00 / 0.00%	165.00	165.00	163.00	164.00	163.76	44.97	64,010
9/1/2016	+1.00 / +0.61%	164.00	164.00	162.00	164.00	162.61	44.97	74,850
8/31/2016	+5.00 / +3.16%	158.00	163.00	158.00	163.00	161.30	44.69	133,660
8/30/2016	0.00 / 0.00%	159.00	160.00	158.00	158.00	158.15	43.32	30,440
8/29/2016	-2.00 / -1.25%	160.00	161.00	157.00	158.00	159.93	43.32	90,220
8/26/2016	+2.00 / +1.27%	158.00	161.00	158.00	160.00	159.85	43.87	80,870
8/25/2016	+1.00 / +0.64%	156.00	160.00	156.00	158.00	158.50	43.32	144,150
8/24/2016	-1.00 / -0.63%	158.00	158.00	155.00	157.00	156.88	43.05	78,250
8/23/2016	+3.00 / +1.94%	155.00	159.00	155.00	158.00	157.18	43.32	68,920
8/22/2016	-2.00 / -1.27%	155.00	156.00	154.00	155.00	154.82	42.50	59,980
8/19/2016	-3.00 / -1.88%	158.00	159.00	156.00	157.00	157.75	43.05	73,140
8/18/2016	+1.00 / +0.63%	160.00	163.00	159.00	160.00	160.48	43.87	96,830
8/17/2016	+10.00 / +6.71%	149.00	159.00	148.00	159.00	154.93	43.59	236,790
8/16/2016	+1.00 / +0.68%	150.00	151.00	147.00	149.00	148.71	40.85	80,000
8/15/2016	-3.00 / -1.99%	150.00	151.00	147.00	148.00	148.69	40.58	85,270
8/12/2016	-3.00 / -1.95%	154.00	154.00	151.00	151.00	151.82	41.40	96,290

<<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	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%