Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2018	+0.37 / +6.92%	5.39	5.72	5.39	5.72	5.59	2.92	9,175,240
8/13/2018	-0.05 / -0.93%	5.40	5.40	5.28	5.35	5.31	2.73	246,740
8/10/2018	0.00 / 0.00%	5.20	5.47	5.20	5.40	5.38	2.76	7,060
8/9/2018	0.00 / 0.00%	5.40	5.40	5.31	5.40	5.38	2.76	404,180
8/8/2018	0.00 / 0.00%	5.30	5.49	5.30	5.40	5.41	2.76	7,760
8/7/2018	-0.05 / -0.92%	5.46	5.46	5.15	5.40	5.33	2.76	25,680
8/6/2018	+0.10 / +1.87%	5.50	5.50	5.40	5.45	5.47	2.79	59,220
8/3/2018	-0.21 / -3.78%	5.35	5.50	5.35	5.35	5.40	2.73	22,210
8/2/2018	0.00 / 0.00%	5.56	5.56	5.35	5.56	5.38	2.84	69,550
8/1/2018	+0.06 / +1.09%	5.50	5.59	5.50	5.56	5.53	2.84	70,180
7/31/2018	-0.08 / -1.43%	5.60	5.60	5.45	5.50	5.51	2.81	40,280
7/30/2018	0.00 / 0.00%	5.58	5.58	5.40	5.58	5.46	2.85	437,110
7/27/2018	0.00 / 0.00%	5.58	5.58	5.43	5.58	5.52	2.85	85,680
7/26/2018	0.00 / 0.00%	5.58	5.58	5.45	5.58	5.50	2.85	11,460
7/25/2018	+0.23 / +4.30%	5.59	5.59	5.41	5.58	5.49	2.85	26,600
7/24/2018	-0.24 / -4.29%	5.60	5.60	5.35	5.35	5.53	2.73	11,570
7/23/2018	0.00 / 0.00%	5.40	5.60	5.40	5.59	5.47	2.86	33,280
7/20/2018	0.00 / 0.00%	5.59	5.60	5.50	5.59	5.54	2.86	8,300
7/19/2018	-0.01 / -0.18%	5.62	5.62	5.41	5.59	5.44	2.86	17,080
7/18/2018	+0.25 / +4.67%	5.50	5.60	5.31	5.60	5.45	2.86	44,010
7/17/2018	-0.28 / -4.97%	5.63	5.63	5.35	5.35	5.44	2.73	16,740
7/16/2018	-0.01 / -0.18%	5.68	5.68	5.40	5.63	5.52	2.88	16,670
7/13/2018	-0.04 / -0.70%	5.66	5.66	5.60	5.64	5.65	2.88	64,820
7/12/2018	-0.02 / -0.35%	5.70	5.70	5.58	5.68	5.62	2.90	9,250
7/11/2018	0.00 / 0.00%	5.60	5.70	5.32	5.70	5.60	2.91	55,010
7/10/2018	-0.01 / -0.18%	5.50	5.70	5.35	5.70	5.50	2.91	50,340
7/9/2018	+0.07 / +1.24%	5.65	5.72	5.65	5.71	5.68	2.92	930
7/6/2018	-0.01 / -0.18%	5.27	5.65	5.27	5.64	5.46	2.88	2,970
7/5/2018	-0.15 / -2.59%	5.80	5.80	5.40	5.65	5.41	2.89	12,380
7/4/2018	+0.01 / +0.17%	5.50	5.80	5.39	5.80	5.49	2.96	14,200

<<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