Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2019	+0.05 / +0.90%	5.56	5.66	5.55	5.61	5.59	2.87	140,160
7/22/2019	-0.03 / -0.54%	5.61	5.61	5.53	5.56	5.56	2.84	190,190
7/19/2019	-0.01 / -0.18%	5.61	5.61	5.53	5.59	5.55	2.86	311,480
7/18/2019	0.00 / 0.00%	5.60	5.64	5.55	5.60	5.59	2.86	271,530
7/17/2019	-0.04 / -0.71%	5.64	5.64	5.54	5.60	5.58	2.86	233,060
7/16/2019	0.00 / 0.00%	5.66	5.66	5.58	5.64	5.61	2.88	268,120
7/15/2019	-0.01 / -0.18%	5.65	5.67	5.59	5.64	5.61	2.88	206,790
7/12/2019	+0.02 / +0.36%	5.63	5.69	5.58	5.65	5.63	2.89	314,010
7/11/2019	0.00 / 0.00%	5.62	5.67	5.58	5.63	5.62	2.88	236,030
7/10/2019	-0.02 / -0.35%	5.65	5.70	5.60	5.63	5.63	2.88	167,630
7/9/2019	-0.05 / -0.88%	5.68	5.74	5.63	5.65	5.67	2.89	237,100
7/8/2019	+0.05 / +0.88%	5.65	5.70	5.59	5.70	5.64	2.91	162,180
7/5/2019	-0.03 / -0.53%	5.69	5.69	5.64	5.65	5.67	2.89	304,800
7/4/2019	-0.09 / -1.56%	5.74	5.75	5.67	5.68	5.70	2.90	333,480
7/3/2019	+0.13 / +2.30%	5.66	5.77	5.63	5.77	5.68	2.95	265,700
7/2/2019	-0.03 / -0.53%	5.72	5.72	5.63	5.64	5.67	2.88	2,486,980
7/1/2019	+0.02 / +0.35%	5.69	5.74	5.65	5.67	5.67	2.90	2,432,400
6/28/2019	0.00 / 0.00%	5.66	5.73	5.65	5.65	5.67	2.89	348,140
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

<<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