Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2017	+0.90 / +1.18%	77.00	78.30	76.30	76.90	76.90	40.53	343,930
9/27/2017	-0.40 / -0.52%	76.50	77.00	74.40	76.00	75.94	40.05	451,150
9/26/2017	-1.50 / -1.93%	77.50	78.90	76.10	76.40	76.72	40.26	491,130
9/25/2017	-1.30 / -1.64%	79.50	79.50	76.50	77.90	77.64	41.05	581,040
9/22/2017	+0.20 / +0.25%	79.00	80.00	78.00	79.20	79.22	41.74	434,600
9/21/2017	-2.00 / -2.47%	82.70	83.30	79.00	79.00	81.35	41.63	816,140
9/20/2017	+2.40 / +3.05%	79.50	81.00	78.80	81.00	79.82	42.69	577,920
9/19/2017	+2.60 / +3.42%	76.50	80.80	76.00	78.60	77.73	41.42	644,420
9/18/2017	-1.00 / -1.30%	77.00	77.40	75.90	76.00	76.59	40.05	258,540
9/15/2017	+2.50 / +3.36%	76.50	79.00	76.00	77.00	77.18	40.58	733,820
9/14/2017	-1.20 / -1.59%	75.80	78.00	72.80	74.50	75.98	39.26	549,290
9/13/2017	+4.90 / +6.92%	72.00	75.70	71.90	75.70	74.94	39.89	1,007,590
9/12/2017	+0.80 / +1.14%	70.00	71.30	69.30	70.80	70.08	37.31	410,780
9/11/2017	-2.30 / -3.18%	72.30	72.30	69.50	70.00	70.93	36.89	742,030
9/8/2017	-0.40 / -0.55%	72.70	73.10	71.40	72.30	71.95	38.10	477,060
9/7/2017	+0.40 / +0.55%	73.00	73.60	71.70	72.70	72.51	38.31	519,330
9/6/2017	-1.10 / -1.50%	73.90	74.00	72.30	72.30	72.85	38.10	343,910
9/5/2017	-0.10 / -0.14%	73.50	74.20	73.30	73.40	73.63	38.68	153,400
9/1/2017	-0.50 / -0.68%	74.00	74.80	73.30	73.50	73.74	38.74	276,420
8/31/2017	-0.70 / -0.94%	75.00	75.40	73.70	74.00	74.20	39.00	306,880
8/30/2017	+0.50 / +0.67%	75.00	75.60	74.10	74.70	74.96	39.37	287,120
8/29/2017	-2.40 / -3.13%	76.60	76.60	73.20	74.20	74.50	39.10	860,910
8/28/2017	-0.40 / -0.52%	77.00	77.00	74.60	76.60	75.67	40.37	1,298,130
8/25/2017	-2.00 / -2.53%	78.20	79.90	77.00	77.00	77.67	40.58	467,240
8/24/2017	-0.90 / -1.13%	80.20	81.30	77.90	79.00	79.55	41.63	357,850
8/23/2017	-0.30 / -0.37%	80.00	81.20	78.50	79.90	79.59	42.11	275,590
8/22/2017	-0.30 / -0.37%	79.50	80.40	78.00	80.20	79.32	42.27	332,520
8/21/2017	-0.80 / -0.98%	81.90	82.00	79.90	80.50	80.53	42.42	366,510
8/18/2017	-1.10 / -1.33%	82.00	82.40	80.50	81.30	81.44	42.85	335,270
8/17/2017	+0.50 / +0.61%	81.90	84.90	81.90	82.40	82.84	43.43	370,930

<<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	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%