Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2019	-1.40 / -2.69%	52.00	52.00	50.50	50.60	51.00	29.55	203,460
9/26/2019	-0.50 / -0.95%	52.70	52.90	52.00	52.00	52.25	30.37	58,450
9/25/2019	+0.80 / +1.55%	51.60	52.50	51.40	52.50	51.97	30.66	108,580
9/24/2019	+0.20 / +0.39%	51.50	52.50	51.10	51.70	51.62	30.20	121,290
9/23/2019	-1.30 / -2.46%	52.70	52.80	51.50	51.50	52.08	30.08	109,250
9/20/2019	-0.20 / -0.38%	53.10	53.50	52.40	52.80	52.86	30.84	137,490
9/19/2019	-0.30 / -0.56%	53.30	53.70	52.60	53.00	53.05	30.96	194,320
9/18/2019	+2.00 / +3.90%	51.40	53.50	51.40	53.30	52.58	31.13	412,070
9/17/2019	-0.50 / -0.97%	51.90	52.00	51.20	51.30	51.55	29.96	156,770
9/16/2019	+1.60 / +3.19%	50.00	51.80	50.00	51.80	50.84	30.25	217,690
9/13/2019	0.00 / 0.00%	50.50	50.70	50.00	50.20	50.26	29.32	50,360
9/12/2019	+0.55 / +1.11%	49.70	50.70	49.65	50.20	50.24	29.32	147,850
9/11/2019	+0.95 / +1.95%	48.50	49.70	48.50	49.65	49.16	29.00	79,940
9/10/2019	-0.80 / -1.62%	49.50	49.90	48.00	48.70	48.87	28.44	109,190
9/9/2019	-0.20 / -0.40%	49.70	50.00	49.50	49.50	49.80	28.91	130,240
9/6/2019	-0.30 / -0.60%	49.25	50.00	49.25	49.70	49.71	29.03	60,590
9/5/2019	+0.90 / +1.83%	49.10	50.30	49.10	50.00	49.90	29.20	171,390
9/4/2019	-0.20 / -0.41%	48.20	49.40	48.20	49.10	49.01	28.68	26,830
9/3/2019	-0.70 / -1.40%	50.00	50.00	48.65	49.30	49.25	28.79	39,920
8/30/2019	+2.35 / +4.93%	48.00	50.00	47.90	50.00	49.26	29.20	141,080
8/29/2019	-0.65 / -1.35%	48.00	48.30	47.65	47.65	47.85	27.83	100,060
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

<<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%