Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2017	-0.05 / -1.00%	4.92	5.00	4.90	4.95	4.95	2.53	741,500
2/8/2017	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.98	2.56	498,940
2/7/2017	-0.09 / -1.77%	5.01	5.10	4.99	5.00	5.01	2.56	323,270
2/6/2017	-0.01 / -0.20%	5.10	5.10	5.00	5.09	5.08	2.60	229,870
2/3/2017	-0.10 / -1.92%	5.13	5.16	5.02	5.10	5.09	2.61	247,320
2/2/2017	0.00 / 0.00%	5.18	5.20	5.05	5.20	5.16	2.66	338,250
1/25/2017	+0.12 / +2.36%	5.06	5.20	5.00	5.20	5.07	2.66	172,750
1/24/2017	+0.01 / +0.20%	5.00	5.09	5.00	5.08	5.02	2.60	324,980
1/23/2017	0.00 / 0.00%	5.07	5.07	5.00	5.07	5.04	2.59	228,830
1/20/2017	0.00 / 0.00%	4.96	5.07	4.96	5.07	5.04	2.59	329,650
1/19/2017	0.00 / 0.00%	4.90	5.07	4.90	5.07	5.03	2.59	342,570
1/18/2017	0.00 / 0.00%	5.07	5.07	4.92	5.07	5.00	2.59	890,210
1/17/2017	+0.01 / +0.20%	5.05	5.07	4.97	5.07	5.06	2.59	327,500
1/16/2017	-0.03 / -0.59%	4.99	5.07	4.99	5.06	5.04	2.59	392,510
1/13/2017	-0.05 / -0.97%	5.14	5.14	5.01	5.09	5.09	2.60	928,990
1/12/2017	0.00 / 0.00%	5.02	5.14	5.00	5.14	5.09	2.63	352,220
1/11/2017	0.00 / 0.00%	5.10	5.14	5.02	5.14	5.11	2.63	197,510
1/10/2017	-0.01 / -0.19%	5.15	5.15	5.10	5.14	5.14	2.63	313,720
1/9/2017	0.00 / 0.00%	5.11	5.19	5.11	5.15	5.16	2.63	457,810
1/6/2017	0.00 / 0.00%	5.15	5.20	5.08	5.15	5.12	2.63	728,390
1/5/2017	+0.06 / +1.18%	5.08	5.15	5.00	5.15	5.09	2.63	1,218,530
1/4/2017	-0.01 / -0.20%	5.09	5.09	4.90	5.09	5.06	2.60	412,840
1/3/2017	+0.03 / +0.59%	5.06	5.10	4.99	5.10	5.04	2.61	444,410
12/30/2016	-0.03 / -0.59%	5.00	5.07	5.00	5.07	5.05	2.59	978,780
12/29/2016	-0.05 / -0.97%	5.13	5.13	4.96	5.10	5.07	2.61	842,970
12/28/2016	0.00 / 0.00%	5.17	5.17	5.00	5.15	5.15	2.63	1,377,510
12/27/2016	-0.04 / -0.77%	5.04	5.29	5.00	5.15	5.11	2.63	926,580
12/26/2016	-0.01 / -0.19%	5.20	5.30	4.85	5.19	5.17	2.65	372,870
12/23/2016	-0.23 / -4.24%	5.20	5.50	5.20	5.20	5.36	2.66	987,690
12/22/2016	+0.03 / +0.56%	5.40	5.45	5.16	5.43	5.31	2.78	941,400

<<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