Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2018	0.00 / 0.00%	5.97	5.97	5.80	5.95	5.86	3.04	176,310
2/26/2018	+0.01 / +0.17%	6.00	6.00	5.81	5.95	5.90	3.04	121,690
2/23/2018	0.00 / 0.00%	5.90	5.99	5.62	5.94	5.88	3.04	55,690
2/22/2018	-0.06 / -1.00%	5.62	5.98	5.62	5.94	5.85	3.04	63,160
2/21/2018	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	3.07	7,660
2/13/2018	+0.01 / +0.17%	6.06	6.06	5.95	6.00	5.97	3.07	1,162,650
2/12/2018	+0.09 / +1.53%	6.00	6.00	5.88	5.99	5.96	3.06	58,860
2/9/2018	+0.10 / +1.72%	5.80	5.90	5.40	5.90	5.73	3.02	60,350
2/8/2018	+0.10 / +1.75%	5.78	5.80	5.50	5.80	5.73	2.96	157,810
2/7/2018	+0.32 / +5.95%	5.55	5.70	5.48	5.70	5.58	2.91	483,900
2/6/2018	-0.27 / -4.78%	5.26	5.40	5.26	5.38	5.30	2.75	466,450
2/5/2018	-0.11 / -1.91%	5.60	5.75	5.60	5.65	5.62	2.89	309,170
2/2/2018	0.00 / 0.00%	5.76	5.76	5.62	5.76	5.72	2.94	382,810
2/1/2018	-0.09 / -1.54%	5.85	5.85	5.74	5.76	5.79	2.94	379,930
1/31/2018	-0.10 / -1.68%	5.85	5.90	5.85	5.85	5.86	2.99	301,880
1/30/2018	0.00 / 0.00%	5.95	5.95	5.82	5.95	5.87	3.04	297,470
1/29/2018	0.00 / 0.00%	5.96	5.99	5.58	5.95	5.94	3.04	277,440
1/26/2018	-0.03 / -0.50%	5.96	5.96	5.90	5.95	5.93	3.04	491,520
1/25/2018	-0.01 / -0.17%	6.00	6.00	5.90	5.98	5.92	3.06	752,350
1/22/2018	0.00 / 0.00%	5.99	6.00	5.93	5.99	5.97	3.06	95,810
1/19/2018	0.00 / 0.00%	6.00	6.01	5.95	5.99	5.99	3.06	293,640
1/18/2018	+0.01 / +0.17%	5.98	6.00	5.94	5.99	5.98	3.06	493,430
1/17/2018	0.00 / 0.00%	5.99	5.99	5.93	5.98	5.96	3.06	118,430
1/16/2018	-0.02 / -0.33%	5.95	6.00	5.93	5.98	5.98	3.06	152,780
1/15/2018	+0.01 / +0.17%	6.00	6.00	5.91	6.00	5.98	3.07	258,810
1/12/2018	-0.01 / -0.17%	6.00	6.00	5.93	5.99	5.98	3.06	176,790
1/11/2018	0.00 / 0.00%	6.00	6.00	5.90	6.00	5.95	3.07	217,060
1/10/2018	+0.01 / +0.17%	6.00	6.08	5.93	6.00	5.97	3.07	145,660
1/9/2018	+0.04 / +0.67%	5.95	5.99	5.89	5.99	5.93	3.06	247,070
1/8/2018	-0.08 / -1.33%	6.04	6.05	5.95	5.95	6.00	3.04	294,160

<<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