Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2016	0.00 / 0.00%	195.50	196.10	190.00	193.80	194.83	53.14	136,140
9/29/2016	+8.80 / +4.76%	186.50	193.80	186.00	193.80	190.68	53.14	355,380
9/28/2016	+3.00 / +1.65%	183.00	186.90	182.90	185.00	184.31	50.72	197,630
9/27/2016	+3.00 / +1.68%	181.00	182.90	180.50	182.00	182.02	49.90	133,790
9/26/2016	+3.50 / +1.99%	177.30	181.50	177.30	179.00	180.04	49.08	399,890
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

<<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%