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	55.54	136,140
9/29/2016	+8.80 / +4.76%	186.50	193.80	186.00	193.80	190.68	55.54	355,380
9/28/2016	+3.00 / +1.65%	183.00	186.90	182.90	185.00	184.31	53.02	197,630
9/27/2016	+3.00 / +1.68%	181.00	182.90	180.50	182.00	182.02	52.16	133,790
9/26/2016	+3.50 / +1.99%	177.30	181.50	177.30	179.00	180.04	51.30	399,890
9/23/2016	+0.50 / +0.29%	175.00	178.00	175.00	175.50	175.71	50.30	51,700
9/22/2016	+1.10 / +0.63%	173.90	178.00	173.20	175.00	175.22	50.15	114,040
9/21/2016	+2.40 / +1.40%	171.00	174.00	171.00	173.90	173.14	49.84	114,790
9/20/2016	+1.00 / +0.59%	172.60	172.60	170.50	171.50	171.56	49.15	71,390
9/19/2016	-4.00 / -2.29%	173.10	174.50	170.50	170.50	171.74	48.86	154,260
9/16/2016	-0.40 / -0.23%	167.00	176.00	167.00	174.50	173.17	50.01	142,880
9/15/2016	+2.50 / +1.45%	174.00	175.00	173.00	174.90	173.83	50.13	79,550
9/14/2016	+3.90 / +2.31%	169.00	172.90	169.00	172.40	170.78	49.41	93,270
9/13/2016	+0.50 / +0.30%	169.00	170.00	166.00	168.50	168.17	48.29	213,570
9/12/2016	-3.00 / -1.75%	170.10	170.50	166.00	168.00	168.58	48.15	273,860
9/9/2016	0.00 / 0.00%	170.00	173.00	170.00	171.00	171.24	49.01	183,560
9/8/2016	0.00 / 0.00%	172.00	173.00	170.00	171.00	171.08	49.01	53,880
9/7/2016	+1.00 / +0.59%	171.00	173.00	168.00	171.00	170.75	49.01	183,270
9/6/2016	+6.00 / +3.66%	165.00	171.00	164.00	170.00	167.53	48.72	269,150
9/5/2016	0.00 / 0.00%	165.00	165.00	163.00	164.00	163.76	47.00	64,010
9/1/2016	+1.00 / +0.61%	164.00	164.00	162.00	164.00	162.61	47.00	74,850
8/31/2016	+5.00 / +3.16%	158.00	163.00	158.00	163.00	161.30	46.72	133,660
8/30/2016	0.00 / 0.00%	159.00	160.00	158.00	158.00	158.15	45.28	30,440
8/29/2016	-2.00 / -1.25%	160.00	161.00	157.00	158.00	159.93	45.28	90,220
8/26/2016	+2.00 / +1.27%	158.00	161.00	158.00	160.00	159.85	45.86	80,870
8/25/2016	+1.00 / +0.64%	156.00	160.00	156.00	158.00	158.50	45.28	144,150
8/24/2016	-1.00 / -0.63%	158.00	158.00	155.00	157.00	156.88	45.00	78,250
8/23/2016	+3.00 / +1.94%	155.00	159.00	155.00	158.00	157.18	45.28	68,920
8/22/2016	-2.00 / -1.27%	155.00	156.00	154.00	155.00	154.82	44.42	59,980
8/19/2016	-3.00 / -1.88%	158.00	159.00	156.00	157.00	157.75	45.00	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	1,118,800	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%