Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/13/2017	-0.10 / -1.27%	7.88	7.95	7.80	7.80	7.87	3.99	1,421,910
7/12/2017	+0.11 / +1.41%	7.79	8.00	7.75	7.90	7.85	4.04	1,588,870
7/11/2017	0.00 / 0.00%	7.79	7.81	7.73	7.79	7.79	3.98	1,162,770
7/10/2017	-0.19 / -2.38%	7.92	7.99	7.70	7.79	7.82	3.98	1,083,110
7/7/2017	-0.01 / -0.13%	7.99	8.04	7.95	7.98	7.98	4.08	1,913,260
7/6/2017	+0.11 / +1.40%	7.91	7.99	7.88	7.99	7.92	4.08	2,037,940
7/5/2017	+0.08 / +1.03%	7.89	7.90	7.78	7.88	7.84	4.03	1,202,881
7/4/2017	+0.10 / +1.30%	7.70	7.80	7.55	7.80	7.64	3.99	1,436,661
7/3/2017	-0.05 / -0.65%	7.74	7.90	7.70	7.70	7.74	3.94	1,023,980
6/30/2017	-0.16 / -2.02%	7.91	7.93	7.75	7.75	7.80	3.96	1,123,080
6/29/2017	-0.01 / -0.13%	7.92	8.10	7.83	7.91	7.90	4.04	1,110,630
6/28/2017	+0.06 / +0.76%	7.86	8.00	7.80	7.92	7.89	4.05	3,751,680
6/27/2017	-0.24 / -2.96%	8.11	8.14	7.86	7.86	7.97	4.02	1,671,710
6/26/2017	-0.05 / -0.61%	8.00	8.23	7.90	8.10	8.06	4.14	2,734,780

<<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