Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2015	+0.10 / +0.51%	19.50	19.70	19.40	19.60	19.52	9.28	729,890
9/30/2015	+0.10 / +0.52%	19.40	19.70	19.30	19.50	19.46	9.23	741,650
9/29/2015	+0.10 / +0.52%	19.30	19.50	19.00	19.40	19.26	9.18	665,180
9/28/2015	-0.10 / -0.52%	19.40	19.60	19.20	19.30	19.39	9.14	722,460
9/25/2015	-0.10 / -0.51%	19.50	19.70	19.30	19.40	19.52	9.18	647,680
9/24/2015	0.00 / 0.00%	19.40	19.60	19.10	19.50	19.33	9.23	616,750
9/23/2015	-0.10 / -0.51%	19.40	19.60	19.30	19.50	19.49	9.23	604,100
9/22/2015	-1.10 / -5.31%	20.60	20.60	19.50	19.60	20.14	9.28	715,840
9/21/2015	+1.10 / +5.61%	19.60	20.80	19.50	20.70	20.18	9.80	1,785,330
9/18/2015	+0.20 / +1.03%	19.40	19.70	19.40	19.60	19.57	9.28	741,730
9/17/2015	0.00 / 0.00%	19.40	19.60	19.20	19.40	19.40	9.18	706,660
9/16/2015	+0.10 / +0.52%	19.30	19.40	19.10	19.40	19.35	9.18	620,410
9/15/2015	+0.10 / +0.52%	19.20	19.50	19.00	19.30	19.26	9.14	545,260
9/14/2015	-0.20 / -1.03%	19.40	19.50	19.00	19.20	19.23	9.09	529,530
9/11/2015	-0.50 / -2.51%	19.90	20.00	19.20	19.40	19.41	9.18	638,860
9/10/2015	+0.50 / +2.58%	19.40	20.00	18.70	19.90	19.47	9.42	1,127,060
9/9/2015	+1.20 / +6.59%	18.50	19.40	18.20	19.40	18.89	9.18	2,426,490
9/8/2015	+1.10 / +6.43%	17.90	18.20	17.50	18.20	18.00	8.61	1,441,980
9/7/2015	+1.10 / +6.88%	15.90	17.10	15.90	17.10	16.84	8.09	1,425,810
9/4/2015	0.00 / 0.00%	15.90	16.00	15.90	16.00	15.98	7.57	147,730
9/3/2015	+0.10 / +0.63%	15.90	16.00	15.80	16.00	15.95	7.57	153,400
9/1/2015	0.00 / 0.00%	15.90	16.00	15.80	15.90	15.95	7.53	189,700
8/31/2015	0.00 / 0.00%	15.90	16.00	15.80	15.90	15.88	7.53	229,710
8/28/2015	0.00 / 0.00%	15.80	16.10	15.80	15.90	15.91	7.53	458,230
8/27/2015	0.00 / 0.00%	15.90	16.00	15.80	15.90	15.90	7.53	470,310
8/26/2015	+0.20 / +1.27%	15.70	16.00	15.60	15.90	15.87	7.53	541,340
8/25/2015	+0.10 / +0.64%	15.60	15.90	15.40	15.70	15.62	7.43	478,680
8/24/2015	0.00 / 0.00%	15.60	15.60	15.30	15.60	15.43	7.38	453,690
8/21/2015	-0.20 / -1.27%	15.80	15.80	15.30	15.60	15.50	7.38	667,530
8/20/2015	0.00 / 0.00%	15.80	15.90	15.60	15.80	15.71	7.48	444,010

<<Previous 25 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