Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/13/2018	+0.35 / +5.07%	6.94	7.25	6.81	7.25	7.01	3.71	906,680
9/12/2018	+0.45 / +6.98%	6.50	6.90	6.40	6.90	6.58	3.53	1,006,110
9/11/2018	+0.42 / +6.97%	6.00	6.45	6.00	6.45	6.24	3.30	1,021,260
9/10/2018	+0.03 / +0.50%	6.00	6.03	5.71	6.03	5.91	3.08	906,020
9/7/2018	0.00 / 0.00%	6.00	6.13	5.70	6.00	6.07	3.07	1,303,740
9/6/2018	+0.24 / +4.17%	5.60	6.05	5.55	6.00	5.82	3.07	779,430
9/5/2018	+0.36 / +6.67%	5.40	5.77	5.39	5.76	5.61	2.94	622,090
9/4/2018	-0.06 / -1.10%	5.46	5.49	5.32	5.40	5.40	2.76	157,860
8/31/2018	0.00 / 0.00%	5.46	5.46	5.36	5.46	5.44	2.79	843,500
8/30/2018	+0.09 / +1.68%	5.42	5.46	5.40	5.46	5.41	2.79	8,880
8/29/2018	-0.10 / -1.83%	5.35	5.46	5.35	5.37	5.39	2.75	20,030
8/28/2018	+0.06 / +1.11%	5.38	5.49	5.38	5.47	5.43	2.80	28,630
8/27/2018	+0.01 / +0.19%	5.49	5.50	5.41	5.41	5.45	2.77	66,060
8/24/2018	+0.05 / +0.93%	5.42	5.46	5.33	5.40	5.37	2.76	525,120
8/23/2018	+0.02 / +0.38%	5.45	5.45	5.34	5.35	5.38	2.73	413,250
8/22/2018	+0.01 / +0.19%	5.32	5.43	5.32	5.33	5.32	2.72	45,090
8/21/2018	-0.01 / -0.19%	5.33	5.45	5.26	5.32	5.30	2.72	152,690
8/20/2018	-0.09 / -1.66%	5.59	5.59	5.33	5.33	5.37	2.72	22,710
8/17/2018	-0.03 / -0.55%	5.60	5.60	5.36	5.42	5.41	2.77	103,260
8/16/2018	+0.12 / +2.25%	5.35	5.59	5.35	5.45	5.39	2.79	245,430
8/15/2018	-0.39 / -6.82%	5.98	5.98	5.33	5.33	5.51	2.72	44,460
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

<<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