Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/18/2015	-0.10 / -0.53%	18.70	18.80	18.50	18.60	18.66	8.80	837,970
11/17/2015	0.00 / 0.00%	18.70	18.90	18.60	18.70	18.75	8.85	894,500
11/16/2015	0.00 / 0.00%	18.60	18.90	18.50	18.70	18.70	8.85	773,270
11/13/2015	0.00 / 0.00%	18.70	18.80	18.50	18.70	18.65	8.85	813,110
11/12/2015	+0.10 / +0.54%	18.60	18.70	18.50	18.70	18.61	8.85	824,530
11/11/2015	+0.10 / +0.54%	18.50	18.80	18.20	18.60	18.52	8.80	1,032,850
11/10/2015	-0.20 / -1.07%	18.70	18.70	18.50	18.50	18.63	8.76	688,110
11/9/2015	0.00 / 0.00%	18.70	18.80	18.50	18.70	18.65	8.85	810,880
11/6/2015	0.00 / 0.00%	18.70	19.00	18.30	18.70	18.69	8.85	1,179,060
11/5/2015	0.00 / 0.00%	18.70	18.80	18.50	18.70	18.61	8.85	642,420
11/4/2015	-0.10 / -0.53%	18.80	19.40	18.70	18.70	18.95	8.85	1,039,680
11/3/2015	+0.10 / +0.53%	18.70	18.80	18.60	18.80	18.72	8.90	719,890
11/2/2015	+0.10 / +0.54%	18.60	18.70	18.10	18.70	18.50	8.85	1,268,400
10/30/2015	-0.30 / -1.59%	18.90	19.00	18.50	18.60	18.77	8.80	676,050
10/29/2015	-0.20 / -1.05%	19.10	19.30	18.90	18.90	19.06	8.95	694,850
10/28/2015	0.00 / 0.00%	19.10	19.30	19.00	19.10	19.14	9.04	822,770
10/27/2015	-0.30 / -1.55%	19.40	19.50	19.00	19.10	19.24	9.04	885,070
10/26/2015	-0.20 / -1.02%	19.60	19.90	19.40	19.40	19.69	9.18	944,760
10/23/2015	+0.20 / +1.03%	19.40	19.80	19.30	19.60	19.59	9.28	970,720
10/22/2015	+0.10 / +0.52%	19.20	19.60	19.10	19.40	19.38	9.18	938,120
10/21/2015	0.00 / 0.00%	19.30	19.40	19.10	19.30	19.30	9.14	835,910
10/20/2015	+0.10 / +0.52%	19.20	19.30	19.00	19.30	19.19	9.14	1,934,450
10/19/2015	-0.20 / -1.03%	19.40	19.40	19.00	19.20	19.19	9.09	800,990
10/16/2015	0.00 / 0.00%	19.40	19.60	19.20	19.40	19.41	9.18	839,850
10/15/2015	+0.10 / +0.52%	19.30	19.50	19.10	19.40	19.29	9.18	939,320
10/14/2015	-0.10 / -0.52%	19.40	19.60	19.20	19.30	19.35	9.14	876,030
10/13/2015	-0.80 / -3.96%	20.20	20.20	19.30	19.40	19.69	9.18	984,930
10/12/2015	-0.20 / -0.98%	20.30	20.60	20.10	20.20	20.34	9.56	1,643,480
10/9/2015	-1.10 / -5.12%	21.00	21.00	20.00	20.40	20.37	9.66	1,021,150
10/8/2015	-0.50 / -2.27%	20.50	21.70	20.50	21.50	20.79	10.18	4,930,190

<<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