Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2021	-0.65 / -4.85%	13.50	13.80	12.75	12.75	13.06	7.98	719,200
2/5/2021	+0.05 / +0.37%	13.70	13.75	13.40	13.40	13.57	8.39	654,100
2/4/2021	+0.70 / +5.53%	12.65	13.35	12.60	13.35	12.98	8.36	3,016,000
2/3/2021	+0.75 / +6.30%	12.00	12.65	12.00	12.65	12.38	7.92	630,300
2/2/2021	+0.05 / +0.42%	11.80	12.00	11.70	11.90	11.84	7.45	514,900
2/1/2021	-0.05 / -0.42%	12.65	12.70	11.75	11.85	12.23	7.42	1,205,200
1/29/2021	-0.35 / -2.86%	11.40	12.60	11.40	11.90	11.88	7.45	3,629,700
1/28/2021	-0.90 / -6.84%	12.25	12.50	12.25	12.25	12.25	7.67	663,800
1/27/2021	-0.95 / -6.74%	14.00	14.10	13.15	13.15	13.36	8.23	1,537,700
1/26/2021	+0.15 / +1.08%	13.80	14.50	13.50	14.10	14.13	8.82	1,656,500
1/25/2021	+0.55 / +4.10%	13.10	14.10	13.10	13.95	13.49	8.73	1,099,000
1/22/2021	+0.35 / +2.68%	13.60	13.85	13.40	13.40	13.60	8.39	1,214,900
1/21/2021	+0.85 / +6.97%	13.05	13.05	12.90	13.05	13.05	8.17	1,365,200
1/20/2021	-0.15 / -1.12%	13.05	13.50	12.55	13.30	13.00	7.64	1,541,300
1/19/2021	-0.95 / -6.60%	14.20	14.45	13.40	13.45	13.89	7.72	1,317,900
1/18/2021	-0.45 / -3.03%	14.50	14.80	13.90	14.40	14.24	8.27	3,002,200
1/15/2021	0.00 / 0.00%	15.00	15.50	14.40	14.85	14.94	8.53	1,404,500
1/14/2021	+0.95 / +6.83%	13.90	14.85	13.90	14.85	14.73	8.53	2,029,600
1/13/2021	-0.45 / -3.14%	14.10	14.30	13.80	13.90	14.03	7.98	2,771,600
1/12/2021	-0.50 / -3.37%	14.65	14.65	14.10	14.35	14.28	8.24	1,995,100
1/11/2021	-0.65 / -4.19%	15.60	15.70	14.50	14.85	14.88	8.53	2,652,600
1/8/2021	-0.10 / -0.64%	15.80	15.80	15.30	15.50	15.54	8.90	1,626,300
1/7/2021	-0.05 / -0.32%	15.65	15.85	15.00	15.60	15.56	8.96	1,520,100
1/6/2021	+0.55 / +3.64%	16.15	16.15	15.40	15.65	15.80	8.98	2,923,200
1/5/2021	+0.95 / +6.71%	15.10	15.10	14.80	15.10	15.10	8.67	6,062,100
1/4/2021	+0.90 / +6.79%	14.15	14.15	14.15	14.15	14.15	8.12	1,938,700
12/31/2020	-0.05 / -0.38%	13.40	13.50	12.75	13.25	13.09	7.61	1,384,360
12/30/2020	-0.60 / -4.32%	13.50	13.80	12.95	13.30	13.31	7.64	2,321,660
12/29/2020	+0.25 / +1.83%	14.00	14.40	13.50	13.90	14.02	7.98	2,279,640
12/28/2020	+0.85 / +6.64%	13.40	13.65	13.30	13.65	13.58	7.84	2,681,270

<<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