Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2020	-0.10 / -1.59%	6.35	6.35	6.02	6.20	6.10	3.17	939,880
5/27/2020	-0.05 / -0.79%	6.40	6.51	6.01	6.30	6.26	3.22	998,950
5/26/2020	+0.39 / +6.54%	6.00	6.35	5.97	6.35	6.16	3.25	1,224,460
5/25/2020	+0.28 / +4.93%	5.68	5.98	5.65	5.96	5.83	3.05	501,070
5/22/2020	-0.04 / -0.70%	5.72	5.72	5.58	5.68	5.64	2.90	133,860
5/21/2020	+0.03 / +0.53%	5.69	5.77	5.63	5.72	5.68	2.92	174,890
5/20/2020	-0.03 / -0.52%	5.68	5.72	5.60	5.69	5.65	2.91	833,990
5/19/2020	+0.04 / +0.70%	5.72	5.78	5.67	5.72	5.70	2.92	268,010
5/18/2020	-0.14 / -2.41%	5.76	5.95	5.65	5.68	5.72	2.90	825,180
5/15/2020	-0.18 / -3.00%	6.00	6.00	5.65	5.82	5.81	2.98	550,140
5/14/2020	+0.35 / +6.19%	5.66	6.00	5.60	6.00	5.78	3.07	445,690
5/13/2020	0.00 / 0.00%	5.55	5.70	5.55	5.65	5.62	2.89	432,260
5/12/2020	-0.09 / -1.57%	5.71	5.74	5.50	5.65	5.57	2.89	421,780
5/11/2020	+0.14 / +2.50%	5.70	5.90	5.55	5.74	5.70	2.93	485,360
5/8/2020	+0.24 / +4.48%	5.41	5.73	5.41	5.60	5.67	2.86	999,610
5/7/2020	+0.33 / +6.56%	5.03	5.36	5.03	5.36	5.24	2.74	768,640
5/6/2020	+0.04 / +0.80%	5.00	5.07	4.99	5.03	5.03	2.57	264,820
5/5/2020	+0.09 / +1.84%	4.90	5.04	4.80	4.99	5.00	2.55	430,840
5/4/2020	-0.12 / -2.39%	5.00	5.02	4.90	4.90	4.93	2.50	473,820
4/29/2020	0.00 / 0.00%	5.02	5.05	4.95	5.02	5.00	2.57	163,040
4/28/2020	+0.03 / +0.60%	4.99	5.07	4.94	5.02	4.98	2.57	112,310
4/27/2020	-0.07 / -1.38%	5.06	5.10	4.93	4.99	5.04	2.55	144,130
4/24/2020	+0.16 / +3.27%	5.00	5.10	4.85	5.06	4.95	2.59	218,350
4/23/2020	-0.15 / -2.97%	5.05	5.05	4.90	4.90	4.96	2.50	194,430
4/22/2020	+0.04 / +0.80%	4.70	5.10	4.67	5.05	4.81	2.58	304,890
4/21/2020	-0.37 / -6.88%	5.25	5.30	5.01	5.01	5.07	2.56	435,910
4/20/2020	-0.01 / -0.19%	5.49	5.53	5.38	5.38	5.46	2.75	252,520
4/17/2020	+0.33 / +6.52%	5.07	5.41	5.06	5.39	5.25	2.76	427,610
4/16/2020	+0.06 / +1.20%	5.00	5.07	4.96	5.06	5.02	2.59	148,490
4/15/2020	-0.07 / -1.38%	5.07	5.09	4.95	5.00	5.01	2.56	114,210

<<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