Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/16/2019	-0.05 / -1.00%	5.00	5.00	4.95	4.95	4.98	2.53	92,650
1/15/2019	-0.01 / -0.20%	5.00	5.01	4.95	5.00	4.99	2.56	68,070
1/14/2019	+0.01 / +0.20%	5.02	5.03	4.95	5.01	5.00	2.56	1,526,010
1/11/2019	+0.05 / +1.01%	4.95	5.00	4.93	5.00	4.95	2.56	36,140
1/10/2019	-0.15 / -2.94%	5.17	5.17	4.95	4.95	5.01	2.53	38,730
1/9/2019	-0.10 / -1.92%	5.19	5.19	5.00	5.10	5.09	2.61	45,570
1/8/2019	0.00 / 0.00%	5.20	5.20	5.00	5.20	5.07	2.66	56,770
1/7/2019	-0.10 / -1.89%	5.18	5.30	5.09	5.20	5.15	2.66	48,900
1/4/2019	+0.30 / +6.00%	5.05	5.30	4.66	5.30	4.93	2.71	62,330
1/3/2019	-0.16 / -3.10%	5.16	5.30	4.80	5.00	5.00	2.56	383,340
1/2/2019	-0.38 / -6.86%	5.54	5.55	5.16	5.16	5.26	2.64	121,280
12/28/2018	+0.14 / +2.59%	5.55	5.55	5.40	5.54	5.48	2.83	148,530
12/27/2018	-0.13 / -2.35%	5.53	5.60	5.40	5.40	5.52	2.76	758,040
12/26/2018	0.00 / 0.00%	5.55	5.55	5.40	5.53	5.51	2.83	2,794,210
12/25/2018	-0.02 / -0.36%	5.55	5.55	5.18	5.53	5.51	2.83	1,098,570
12/24/2018	+0.07 / +1.28%	5.35	5.65	5.35	5.55	5.57	2.84	131,860
12/21/2018	-0.03 / -0.54%	5.13	5.48	5.13	5.48	5.37	2.80	117,160
12/20/2018	+0.01 / +0.18%	5.48	5.67	5.45	5.51	5.54	2.82	127,190
12/19/2018	-0.10 / -1.79%	5.74	5.75	5.48	5.50	5.64	2.81	115,850
12/18/2018	-0.15 / -2.61%	5.77	6.02	5.35	5.60	5.49	2.86	426,330
12/17/2018	-0.22 / -3.69%	5.97	5.97	5.75	5.75	5.84	2.94	156,180
12/14/2018	-0.03 / -0.50%	6.00	6.00	5.90	5.97	5.96	3.05	132,410
12/13/2018	0.00 / 0.00%	6.00	6.05	5.95	6.00	5.97	3.07	136,770
12/12/2018	+0.01 / +0.17%	5.99	6.06	5.91	6.00	5.99	3.07	163,210
12/11/2018	0.00 / 0.00%	5.99	6.00	5.91	5.99	5.98	3.06	86,100
12/10/2018	+0.09 / +1.53%	5.90	6.00	5.85	5.99	5.91	3.06	109,270
12/7/2018	-0.02 / -0.34%	5.90	5.94	5.82	5.90	5.88	3.02	108,970
12/6/2018	-0.05 / -0.84%	5.97	5.97	5.80	5.92	5.88	3.03	120,370
12/5/2018	-0.03 / -0.50%	5.95	5.99	5.88	5.97	5.94	3.05	129,290
12/4/2018	-0.02 / -0.33%	6.02	6.03	5.90	6.00	5.94	3.07	3,369,290

<<Previous 30 days Next 30 days>>

BCG News

08/11	BCG: BOD resolution dated November 05, 2024
01/11	BCG: Nghị quyết HĐQT về việc thoái một phần vốn góp tại Công ty TNHH MTV Helios Village
04/10	BCG: Renewal of credit guarantee for Nguyen Hoang Development JSC
25/09	BCG: Transaction with related party
16/09	BCG: Change of Representative of contributed capital at Tipharco