Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2017	+0.27 / +5.48%	5.26	5.26	5.00	5.20	5.20	2.66	1,207,930
4/25/2017	+0.32 / +6.94%	4.65	4.93	4.64	4.93	4.91	2.52	978,410
4/24/2017	-0.01 / -0.22%	4.62	4.63	4.60	4.61	4.61	2.36	129,520
4/21/2017	-0.01 / -0.22%	4.63	4.65	4.61	4.62	4.62	2.36	513,530
4/20/2017	0.00 / 0.00%	4.63	4.66	4.60	4.63	4.63	2.37	292,280
4/19/2017	-0.01 / -0.22%	4.65	4.74	4.56	4.63	4.64	2.37	2,579,310
4/18/2017	-0.02 / -0.43%	4.70	4.70	4.50	4.64	4.54	2.37	1,951,230
4/17/2017	-0.11 / -2.31%	4.77	4.79	4.66	4.66	4.71	2.38	1,932,470
4/14/2017	0.00 / 0.00%	4.78	4.79	4.65	4.77	4.72	2.44	771,900
4/13/2017	0.00 / 0.00%	4.78	4.78	4.75	4.77	4.77	2.44	284,030
4/12/2017	-0.03 / -0.63%	4.80	4.81	4.74	4.77	4.77	2.44	301,700
4/11/2017	-0.01 / -0.21%	4.84	4.84	4.78	4.80	4.81	2.45	1,238,880
4/10/2017	+0.04 / +0.84%	4.81	4.83	4.80	4.81	4.81	2.46	314,950
4/7/2017	-0.03 / -0.63%	4.80	4.85	4.71	4.77	4.79	2.44	599,960
4/5/2017	-0.01 / -0.21%	4.81	4.83	4.70	4.80	4.79	2.45	1,554,710
4/4/2017	-0.03 / -0.62%	4.82	4.84	4.80	4.81	4.82	2.46	300,470
4/3/2017	+0.04 / +0.83%	4.80	4.85	4.78	4.84	4.82	2.47	892,770
3/31/2017	-0.05 / -1.03%	4.84	4.89	4.80	4.80	4.84	2.45	2,918,070
3/30/2017	+0.01 / +0.21%	4.84	4.89	4.83	4.85	4.86	2.48	363,100
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

<<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