Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2021	+0.10 / +0.43%	23.85	23.85	23.05	23.50	23.45	15.90	4,172,800
10/21/2021	+1.25 / +5.64%	22.50	23.50	22.20	23.40	22.93	15.83	6,579,100
10/20/2021	+0.55 / +2.55%	21.50	22.80	21.20	22.15	21.95	14.99	5,194,900
10/19/2021	-0.10 / -0.46%	21.70	21.95	21.20	21.60	21.57	14.62	3,237,800
10/18/2021	+0.95 / +4.58%	20.80	21.95	20.75	21.70	21.30	14.68	6,712,100
10/15/2021	-0.15 / -0.72%	21.20	21.25	20.30	20.75	20.75	14.04	6,040,200
10/14/2021	+0.15 / +0.72%	20.75	21.30	20.75	20.90	21.04	14.14	3,525,200
10/13/2021	-0.10 / -0.48%	21.20	21.20	20.50	20.75	20.74	14.04	9,105,493
10/12/2021	+0.05 / +0.24%	20.80	21.45	20.80	20.85	21.02	14.11	4,373,400
10/11/2021	+0.40 / +1.96%	20.40	20.95	20.20	20.80	20.58	14.07	4,093,400
10/8/2021	-0.10 / -0.49%	21.00	21.15	20.15	20.40	20.64	13.80	4,845,400
10/7/2021	+1.30 / +6.77%	19.60	20.50	19.30	20.50	20.31	13.87	11,429,900
10/6/2021	+0.55 / +2.95%	18.65	19.50	18.60	19.20	19.12	12.99	4,452,500
10/5/2021	-0.15 / -0.80%	19.20	19.40	18.60	18.65	18.90	12.62	2,348,700
10/4/2021	+1.20 / +6.82%	17.65	18.80	17.60	18.80	18.40	12.72	6,654,200
10/1/2021	-0.45 / -2.49%	18.00	18.20	17.60	17.60	17.85	11.91	3,327,200
9/30/2021	+0.15 / +0.84%	18.20	18.35	17.90	18.05	18.11	12.21	2,240,400
9/29/2021	+0.10 / +0.56%	17.60	18.40	17.10	17.90	17.71	12.11	2,322,000
9/28/2021	+0.30 / +1.71%	17.00	17.95	16.80	17.80	17.28	12.04	3,739,500
9/27/2021	-0.65 / -3.58%	18.15	18.40	17.50	17.50	17.84	11.84	4,670,800
9/24/2021	-0.35 / -1.89%	18.50	18.80	18.00	18.15	18.28	12.28	2,998,900
9/23/2021	-0.10 / -0.54%	19.00	19.50	18.50	18.50	18.99	12.52	6,793,600
9/22/2021	+0.10 / +0.54%	18.75	19.00	18.40	18.60	18.63	12.59	3,068,600
9/21/2021	+0.20 / +1.09%	17.90	18.70	17.50	18.50	18.01	12.52	4,029,600
9/20/2021	-0.30 / -1.61%	18.60	19.40	18.00	18.30	18.73	12.38	5,885,800
9/17/2021	+0.15 / +0.81%	18.40	18.80	18.25	18.60	18.58	12.59	3,963,700
9/16/2021	-0.15 / -0.81%	18.60	18.90	18.30	18.45	18.59	12.48	2,564,700
9/15/2021	+0.70 / +3.91%	17.60	18.60	17.60	18.60	18.33	12.59	3,925,800
9/14/2021	0.00 / 0.00%	17.55	18.50	17.25	17.90	17.84	12.11	5,141,200
9/13/2021	-0.70 / -3.76%	18.50	18.55	17.60	17.90	18.06	12.11	7,671,500

<<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