Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2021	-0.25 / -1.92%	13.20	13.20	12.75	12.80	12.92	8.66	1,163,000
6/28/2021	+0.35 / +2.76%	12.70	13.25	12.50	13.05	12.83	8.83	1,914,000
6/25/2021	-0.10 / -0.78%	12.60	12.80	12.50	12.70	12.61	8.59	1,149,100
6/24/2021	-0.30 / -2.29%	13.00	13.05	12.60	12.80	12.80	8.66	1,848,400
6/23/2021	0.00 / 0.00%	13.30	13.40	12.90	13.10	13.21	8.86	2,057,700
6/22/2021	-0.05 / -0.35%	14.45	14.45	14.00	14.15	14.22	8.86	8,293,988
6/21/2021	+0.10 / +0.71%	14.00	14.40	13.85	14.20	14.23	8.89	3,407,200
6/18/2021	-0.15 / -1.05%	14.40	14.40	14.05	14.10	14.20	8.82	2,006,600
6/17/2021	+0.30 / +2.15%	13.95	14.50	13.70	14.25	14.19	8.92	2,552,100
6/16/2021	+0.70 / +5.28%	13.30	14.15	13.00	13.95	13.25	8.73	4,501,800
6/15/2021	-0.05 / -0.38%	13.30	13.40	13.00	13.25	13.21	8.29	1,054,900
6/14/2021	+0.15 / +1.14%	13.25	13.50	13.25	13.30	13.33	8.32	1,436,400
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

<<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