Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2021	+0.10 / +0.77%	13.30	13.45	13.00	13.15	13.17	8.23	2,288,600
6/10/2021	+0.30 / +2.35%	12.75	13.30	12.50	13.05	12.78	8.17	1,080,900
6/9/2021	0.00 / 0.00%	12.50	12.95	12.40	12.75	12.64	7.98	1,227,500
6/8/2021	-0.60 / -4.49%	13.35	13.45	12.70	12.75	13.06	7.98	1,901,400
6/7/2021	-0.55 / -3.96%	14.00	14.00	13.10	13.35	13.44	8.36	1,816,300
6/4/2021	+0.25 / +1.83%	13.65	14.25	13.65	13.90	13.98	8.70	2,832,400
6/3/2021	+0.85 / +6.64%	13.00	13.65	12.90	13.65	13.39	8.54	2,974,600
6/2/2021	+0.30 / +2.40%	12.65	12.85	12.50	12.80	12.70	8.01	2,193,900
6/1/2021	+0.05 / +0.40%	12.50	12.65	12.40	12.50	12.51	7.82	804,400
5/31/2021	-0.05 / -0.40%	12.50	12.65	12.30	12.45	12.47	7.79	1,471,400
5/28/2021	+0.10 / +0.81%	12.50	12.55	12.35	12.50	12.45	7.82	847,700
5/27/2021	0.00 / 0.00%	12.30	12.75	12.30	12.40	12.51	7.76	1,554,300
5/26/2021	-0.20 / -1.59%	12.40	12.45	12.20	12.40	12.32	7.76	1,544,700
5/25/2021	-0.25 / -1.95%	12.80	12.85	12.50	12.60	12.66	7.89	1,028,300
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

<<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