Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2019	-0.10 / -1.74%	5.74	5.76	5.65	5.65	5.71	2.89	198,520
6/26/2019	-0.09 / -1.54%	5.84	5.87	5.75	5.75	5.79	2.94	4,323,250
6/25/2019	-0.09 / -1.52%	5.92	5.95	5.77	5.84	5.86	2.99	454,310
6/24/2019	0.00 / 0.00%	5.94	5.96	5.89	5.93	5.91	3.03	255,350
6/21/2019	+0.03 / +0.51%	6.00	6.05	5.87	5.93	5.92	3.03	723,720
6/20/2019	+0.29 / +5.17%	5.61	5.90	5.58	5.90	5.68	3.02	1,170,950
6/19/2019	-0.04 / -0.71%	5.65	5.66	5.56	5.61	5.62	2.87	242,050
6/18/2019	-0.02 / -0.35%	5.67	5.67	5.31	5.65	5.61	2.89	352,700
6/17/2019	-0.07 / -1.22%	5.73	5.74	5.64	5.67	5.69	2.90	6,659,662
6/14/2019	0.00 / 0.00%	5.71	5.80	5.68	5.74	5.73	2.93	245,760
6/13/2019	+0.05 / +0.88%	5.70	5.74	5.60	5.74	5.65	2.93	232,550
6/12/2019	-0.10 / -1.73%	5.73	5.79	5.69	5.69	5.72	2.91	215,670
6/11/2019	-0.05 / -0.86%	5.80	5.82	5.70	5.79	5.77	2.96	421,850
6/10/2019	+0.08 / +1.39%	5.80	5.98	5.77	5.84	5.83	2.99	259,650
6/7/2019	-0.05 / -0.86%	5.78	5.83	5.76	5.76	5.79	2.94	189,170
6/6/2019	0.00 / 0.00%	5.81	5.83	5.72	5.81	5.79	2.97	794,210
6/5/2019	+0.03 / +0.52%	5.80	5.83	5.76	5.81	5.80	2.97	224,470
6/4/2019	0.00 / 0.00%	5.78	5.86	5.78	5.78	5.81	2.95	314,390
6/3/2019	+0.01 / +0.17%	5.77	5.82	5.45	5.78	5.76	2.95	177,010
5/31/2019	-0.17 / -2.86%	5.93	5.98	5.77	5.77	5.86	2.95	731,130
5/30/2019	-0.01 / -0.17%	6.00	6.01	5.84	5.94	5.91	3.04	370,730
5/29/2019	-0.06 / -1.00%	5.98	6.01	5.90	5.95	5.96	3.04	523,190
5/28/2019	-0.01 / -0.17%	6.03	6.03	5.98	6.01	6.00	3.07	458,720
5/27/2019	+0.06 / +1.01%	5.96	6.03	5.96	6.02	6.00	3.08	472,290
5/24/2019	-0.09 / -1.49%	6.00	6.05	5.96	5.96	6.02	3.05	469,130
5/23/2019	0.00 / 0.00%	6.00	6.08	6.00	6.05	6.04	3.09	387,220
5/22/2019	+0.05 / +0.83%	6.00	6.09	5.99	6.05	6.04	3.09	6,266,360
5/21/2019	+0.08 / +1.35%	5.99	6.05	5.91	6.00	5.95	3.07	735,890
5/20/2019	-0.06 / -1.00%	5.97	6.00	5.90	5.92	5.92	3.03	763,210
5/17/2019	-0.03 / -0.50%	6.04	6.10	5.98	5.98	6.03	3.06	738,830

<<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