Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2017	+0.60 / +0.78%	77.30	78.20	77.00	77.50	77.50	39.07	407,650
9/28/2017	+0.90 / +1.18%	77.00	78.30	76.30	76.90	76.90	38.77	343,930
9/27/2017	-0.40 / -0.52%	76.50	77.00	74.40	76.00	75.94	38.32	451,150
9/26/2017	-1.50 / -1.93%	77.50	78.90	76.10	76.40	76.72	38.52	491,130
9/25/2017	-1.30 / -1.64%	79.50	79.50	76.50	77.90	77.64	39.28	581,040
9/22/2017	+0.20 / +0.25%	79.00	80.00	78.00	79.20	79.22	39.93	434,600
9/21/2017	-2.00 / -2.47%	82.70	83.30	79.00	79.00	81.35	39.83	816,140
9/20/2017	+2.40 / +3.05%	79.50	81.00	78.80	81.00	79.82	40.84	577,920
9/19/2017	+2.60 / +3.42%	76.50	80.80	76.00	78.60	77.73	39.63	644,420
9/18/2017	-1.00 / -1.30%	77.00	77.40	75.90	76.00	76.59	38.32	258,540
9/15/2017	+2.50 / +3.36%	76.50	79.00	76.00	77.00	77.18	38.82	733,820
9/14/2017	-1.20 / -1.59%	75.80	78.00	72.80	74.50	75.98	37.56	549,290
9/13/2017	+4.90 / +6.92%	72.00	75.70	71.90	75.70	74.94	38.17	1,007,590
9/12/2017	+0.80 / +1.14%	70.00	71.30	69.30	70.80	70.08	35.70	410,780
9/11/2017	-2.30 / -3.18%	72.30	72.30	69.50	70.00	70.93	35.29	742,030
9/8/2017	-0.40 / -0.55%	72.70	73.10	71.40	72.30	71.95	36.45	477,060
9/7/2017	+0.40 / +0.55%	73.00	73.60	71.70	72.70	72.51	36.65	519,330
9/6/2017	-1.10 / -1.50%	73.90	74.00	72.30	72.30	72.85	36.45	343,910
9/5/2017	-0.10 / -0.14%	73.50	74.20	73.30	73.40	73.63	37.01	153,400
9/1/2017	-0.50 / -0.68%	74.00	74.80	73.30	73.50	73.74	37.06	276,420
8/31/2017	-0.70 / -0.94%	75.00	75.40	73.70	74.00	74.20	37.31	306,880
8/30/2017	+0.50 / +0.67%	75.00	75.60	74.10	74.70	74.96	37.66	287,120
8/29/2017	-2.40 / -3.13%	76.60	76.60	73.20	74.20	74.50	37.41	860,910
8/28/2017	-0.40 / -0.52%	77.00	77.00	74.60	76.60	75.67	38.62	1,298,130
8/25/2017	-2.00 / -2.53%	78.20	79.90	77.00	77.00	77.67	38.82	467,240
8/24/2017	-0.90 / -1.13%	80.20	81.30	77.90	79.00	79.55	39.83	357,850
8/23/2017	-0.30 / -0.37%	80.00	81.20	78.50	79.90	79.59	40.28	275,590
8/22/2017	-0.30 / -0.37%	79.50	80.40	78.00	80.20	79.32	40.44	332,520
8/21/2017	-0.80 / -0.98%	81.90	82.00	79.90	80.50	80.53	40.59	366,510
8/18/2017	-1.10 / -1.33%	82.00	82.40	80.50	81.30	81.44	40.99	335,270

<<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%