Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2017	-0.01 / -0.14%	7.20	7.24	7.13	7.19	7.19	3.68	1,470,460
8/23/2017	0.00 / 0.00%	7.19	7.24	7.11	7.20	7.19	3.68	1,321,180
8/22/2017	+0.08 / +1.12%	7.12	7.24	7.12	7.20	7.20	3.68	1,870,250
8/21/2017	+0.02 / +0.28%	7.17	7.24	7.10	7.12	7.15	3.64	1,313,580
8/18/2017	+0.16 / +2.31%	6.82	7.18	6.70	7.10	6.98	3.63	1,818,510
8/17/2017	-0.06 / -0.86%	7.00	7.00	6.90	6.94	6.95	3.55	1,931,624
8/16/2017	0.00 / 0.00%	7.00	7.00	6.90	7.00	6.96	3.58	1,825,314
8/15/2017	-0.05 / -0.71%	7.05	7.10	7.00	7.00	7.03	3.58	1,794,284
8/14/2017	-0.03 / -0.42%	6.90	7.08	6.90	7.05	7.00	3.60	1,828,604
8/11/2017	-0.02 / -0.28%	7.05	7.10	6.95	7.08	7.02	3.62	1,947,044
8/10/2017	0.00 / 0.00%	7.00	7.15	6.95	7.10	7.02	3.63	836,730
8/9/2017	-0.10 / -1.39%	7.20	7.28	6.95	7.10	7.10	3.63	859,580
8/8/2017	0.00 / 0.00%	7.20	7.35	7.12	7.20	7.22	3.68	890,430
8/7/2017	+0.09 / +1.27%	7.10	7.25	6.96	7.20	7.18	3.68	1,694,110
8/4/2017	-0.13 / -1.80%	7.25	7.25	7.10	7.11	7.15	3.63	1,047,700
8/3/2017	+0.23 / +3.28%	7.02	7.49	7.01	7.24	7.20	3.70	1,025,400
8/2/2017	+0.01 / +0.14%	7.00	7.04	6.98	7.01	7.00	3.58	434,500
8/1/2017	+0.10 / +1.45%	6.90	7.08	6.90	7.00	7.00	3.58	667,000
7/31/2017	-0.20 / -2.82%	7.01	7.10	6.61	6.90	6.87	3.53	1,217,250
7/28/2017	-0.30 / -4.05%	7.35	7.50	6.98	7.10	7.20	3.63	696,100
7/27/2017	-0.27 / -3.52%	7.67	7.67	7.40	7.40	7.55	3.78	623,000
7/26/2017	0.00 / 0.00%	7.67	7.69	7.59	7.67	7.65	3.92	526,660
7/25/2017	-0.02 / -0.26%	7.70	7.70	7.50	7.67	7.63	3.92	319,620
7/24/2017	-0.01 / -0.13%	7.70	7.75	7.67	7.69	7.71	3.93	853,800
7/21/2017	-0.01 / -0.13%	7.75	7.78	7.68	7.70	7.73	3.94	542,460
7/20/2017	+0.08 / +1.05%	7.70	7.75	7.65	7.71	7.69	3.94	462,590
7/19/2017	-0.07 / -0.91%	7.74	7.79	7.63	7.63	7.74	3.90	1,297,242
7/18/2017	0.00 / 0.00%	7.68	7.74	7.50	7.70	7.63	3.94	810,832
7/17/2017	0.00 / 0.00%	7.71	7.79	7.59	7.70	7.67	3.94	665,180
7/14/2017	-0.10 / -1.28%	7.80	7.81	7.70	7.70	7.76	3.94	631,820

<<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