Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2021	+0.50 / +4.05%	13.05	13.05	12.75	12.85	12.86	8.04	2,263,600
5/21/2021	+0.50 / +4.22%	11.70	12.50	11.50	12.35	12.11	7.73	1,457,200
5/20/2021	-0.35 / -2.87%	12.00	12.15	11.80	11.85	12.15	7.42	1,854,700
5/19/2021	-0.30 / -2.40%	12.30	12.50	12.15	12.20	12.25	7.64	1,390,600
5/18/2021	-0.10 / -0.79%	12.60	12.75	12.30	12.50	12.30	7.82	906,000
5/17/2021	-0.35 / -2.70%	13.30	13.30	12.60	12.60	12.60	7.89	1,494,300
5/14/2021	+0.10 / +0.78%	12.85	13.30	12.80	12.95	13.03	8.11	1,646,500
5/13/2021	-0.25 / -1.91%	13.00	13.05	12.85	12.85	12.93	8.04	965,000
5/12/2021	+0.10 / +0.77%	12.95	13.10	12.85	13.10	12.94	8.20	1,144,200
5/11/2021	-0.10 / -0.76%	13.10	13.20	12.90	13.00	13.01	8.14	1,176,200
5/10/2021	+0.30 / +2.34%	12.80	13.30	12.65	13.10	13.05	8.20	1,986,100
5/7/2021	-0.35 / -2.66%	13.15	13.20	12.55	12.80	12.85	8.01	2,332,200
5/6/2021	-0.50 / -3.66%	13.30	13.60	13.05	13.15	13.25	8.23	1,848,900
5/5/2021	+0.05 / +0.37%	13.90	13.90	13.55	13.65	13.71	8.54	1,510,200
5/4/2021	+0.35 / +2.64%	13.25	13.90	12.60	13.60	13.53	8.51	1,931,100
4/29/2021	+0.85 / +6.85%	13.25	13.25	13.15	13.25	13.25	8.29	2,129,100
4/28/2021	+0.10 / +0.81%	12.25	12.75	12.20	12.40	12.43	7.76	767,400
4/27/2021	-0.20 / -1.60%	12.00	12.50	12.00	12.30	12.34	7.70	773,400
4/26/2021	-0.35 / -2.72%	13.10	13.25	12.30	12.50	12.87	7.82	1,852,300
4/23/2021	0.00 / 0.00%	12.50	12.90	12.20	12.85	12.51	8.04	2,715,500
4/22/2021	-0.95 / -6.88%	13.80	13.80	12.85	12.85	13.15	8.04	1,691,100
4/20/2021	0.00 / 0.00%	13.80	14.10	13.60	13.80	13.91	8.64	778,000
4/19/2021	+0.10 / +0.73%	13.70	13.95	13.50	13.80	13.71	8.64	1,521,300
4/16/2021	-0.65 / -4.53%	14.35	14.35	13.50	13.70	13.89	8.57	2,103,300
4/15/2021	-0.40 / -2.71%	14.70	14.75	14.35	14.35	14.49	8.98	1,432,800
4/14/2021	-0.15 / -1.01%	14.40	14.85	14.40	14.75	14.69	9.23	935,500
4/13/2021	-0.40 / -2.61%	15.40	15.50	14.70	14.90	15.07	9.33	1,250,900
4/12/2021	+0.55 / +3.73%	14.85	15.55	14.85	15.30	15.32	9.58	3,586,300
4/9/2021	0.00 / 0.00%	14.70	14.75	14.50	14.75	14.63	9.23	1,031,600
4/8/2021	+0.15 / +1.03%	14.70	14.85	14.60	14.75	14.77	9.23	1,024,200

<<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