Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/28/2017	+0.04 / +0.65%	6.28	6.28	6.10	6.24	6.20	3.19	210,090
11/27/2017	+0.02 / +0.32%	6.18	6.20	5.93	6.20	6.09	3.17	241,020
11/24/2017	+0.40 / +6.92%	5.78	6.18	5.71	6.18	5.80	3.16	200,370
11/23/2017	+0.01 / +0.17%	5.73	5.78	5.72	5.78	5.77	2.95	165,920
11/22/2017	0.00 / 0.00%	5.76	5.78	5.73	5.77	5.74	2.95	527,520
11/21/2017	0.00 / 0.00%	5.66	5.77	5.60	5.77	5.73	2.95	570,610
11/20/2017	-0.01 / -0.17%	5.78	5.78	5.61	5.77	5.75	2.95	302,790
11/17/2017	-0.02 / -0.34%	5.71	5.79	5.68	5.78	5.72	2.95	206,700
11/16/2017	-0.03 / -0.51%	5.70	5.82	5.70	5.80	5.79	2.96	79,490
11/15/2017	0.00 / 0.00%	5.66	5.83	5.66	5.83	5.78	2.98	209,000
11/14/2017	0.00 / 0.00%	5.83	5.87	5.70	5.83	5.78	2.98	74,440
11/13/2017	-0.02 / -0.34%	5.85	5.85	5.72	5.83	5.82	2.98	124,220
11/10/2017	+0.01 / +0.17%	5.60	5.95	5.60	5.85	5.86	2.99	614,700
11/9/2017	0.00 / 0.00%	5.84	5.90	5.79	5.84	5.83	2.99	620,040
11/8/2017	-0.01 / -0.17%	5.85	5.85	5.80	5.84	5.83	2.99	622,620
11/7/2017	0.00 / 0.00%	5.81	5.85	5.73	5.85	5.82	2.99	200,680
11/6/2017	0.00 / 0.00%	5.85	5.90	5.80	5.85	5.85	2.99	152,530
11/3/2017	0.00 / 0.00%	5.90	5.94	5.82	5.85	5.86	2.99	167,950
11/2/2017	0.00 / 0.00%	5.85	6.05	5.70	5.85	5.92	2.99	142,510
11/1/2017	0.00 / 0.00%	5.80	5.85	5.45	5.85	5.58	2.99	743,320
10/31/2017	-0.34 / -5.49%	6.20	6.20	5.76	5.85	5.85	2.99	314,530
10/30/2017	-0.02 / -0.32%	6.21	6.25	6.12	6.19	6.22	3.16	265,980
10/27/2017	-0.09 / -1.43%	6.37	6.37	6.10	6.21	6.20	3.17	63,840
10/26/2017	-0.18 / -2.78%	6.40	6.40	6.24	6.30	6.32	3.22	253,400
10/25/2017	-0.07 / -1.07%	6.41	6.56	6.40	6.48	6.50	3.31	181,780
10/24/2017	-0.05 / -0.76%	6.60	6.60	6.21	6.55	6.52	3.35	201,620
10/23/2017	0.00 / 0.00%	6.70	6.79	6.52	6.60	6.62	3.37	222,870
10/20/2017	-0.02 / -0.30%	6.70	6.70	6.41	6.60	6.57	3.37	1,136,200
10/19/2017	0.00 / 0.00%	6.88	6.88	6.61	6.62	6.66	3.38	1,158,400
10/18/2017	-0.24 / -3.50%	6.81	6.86	6.62	6.62	6.71	3.38	1,079,140

<<Previous 30 days Next 30 days>>

BCG News

01/11	BCG: Nghị quyết HĐQT về việc thoái một phần vốn góp tại Công ty TNHH MTV Helios Village
16/09	BCG: Change of Representative of contributed capital at Tipharco
11/09	BCG: BOD resolution dated September 10, 2024
30/08	BCG: Result of the share issuance to raise capital - TL (revised)
30/08	BCG: Change of representative of contributed capital at BCG Land