Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2017	-0.06 / -1.22%	4.87	4.93	4.84	4.84	4.87	2.47	359,550
3/28/2017	+0.10 / +2.08%	4.80	4.92	4.80	4.90	4.87	2.50	463,460
3/27/2017	-0.20 / -4.00%	4.95	5.00	4.80	4.80	4.93	2.45	2,849,830
3/24/2017	+0.13 / +2.67%	4.87	5.00	4.87	5.00	4.92	2.56	791,380
3/23/2017	-0.06 / -1.22%	4.87	4.93	4.86	4.87	4.89	2.49	2,452,060
3/22/2017	-0.02 / -0.40%	4.86	4.98	4.86	4.93	4.93	2.52	3,229,990
3/21/2017	+0.14 / +2.91%	4.81	4.95	4.80	4.95	4.83	2.53	475,190
3/20/2017	0.00 / 0.00%	4.80	4.85	4.80	4.81	4.81	2.46	1,242,340
3/17/2017	-0.06 / -1.23%	4.87	4.87	4.80	4.81	4.82	2.46	2,007,310
3/16/2017	-0.01 / -0.20%	4.88	4.88	4.80	4.87	4.85	2.49	529,500
3/15/2017	+0.03 / +0.62%	4.89	4.89	4.84	4.88	4.86	2.49	182,580
3/14/2017	+0.05 / +1.04%	4.78	4.91	4.78	4.85	4.85	2.48	723,570
3/13/2017	-0.03 / -0.62%	4.82	4.91	4.80	4.80	4.86	2.45	442,670
3/10/2017	-0.07 / -1.43%	4.90	4.95	4.83	4.83	4.87	2.47	235,310
3/9/2017	-0.10 / -2.00%	4.98	5.00	4.90	4.90	4.95	2.50	367,500
3/8/2017	0.00 / 0.00%	5.00	5.00	4.95	5.00	4.98	2.56	486,930
3/7/2017	0.00 / 0.00%	4.93	5.00	4.93	5.00	4.96	2.56	1,100,070
3/6/2017	+0.02 / +0.40%	4.92	5.00	4.91	5.00	4.98	2.56	868,220
3/3/2017	-0.02 / -0.40%	4.93	4.99	4.93	4.98	4.98	2.55	570,290
3/2/2017	0.00 / 0.00%	5.00	5.05	4.94	5.00	5.02	2.56	1,220,130
3/1/2017	0.00 / 0.00%	4.92	5.00	4.90	5.00	4.95	2.56	1,492,660
2/28/2017	-0.06 / -1.19%	5.06	5.06	4.94	5.00	5.01	2.56	1,427,100
2/27/2017	-0.04 / -0.78%	5.10	5.17	5.05	5.06	5.09	2.59	396,330
2/24/2017	-0.14 / -2.67%	5.29	5.50	5.10	5.10	5.27	2.61	979,330
2/23/2017	+0.24 / +4.80%	4.96	5.24	4.95	5.24	5.11	2.68	6,449,480
2/22/2017	0.00 / 0.00%	4.95	5.00	4.89	5.00	4.94	2.56	1,012,880
2/21/2017	0.00 / 0.00%	4.95	5.00	4.90	5.00	4.95	2.56	644,670
2/20/2017	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.98	2.56	410,240
2/17/2017	+0.14 / +2.88%	4.85	5.00	4.80	5.00	4.84	2.56	1,044,070
2/16/2017	-0.01 / -0.21%	4.87	4.87	4.80	4.86	4.83	2.48	486,520

<<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