Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2021	+0.15 / +0.84%	18.20	18.35	17.90	18.05	18.11	12.21	2,240,400
9/29/2021	+0.10 / +0.56%	17.60	18.40	17.10	17.90	17.71	12.11	2,322,000
9/28/2021	+0.30 / +1.71%	17.00	17.95	16.80	17.80	17.28	12.04	3,739,500
9/27/2021	-0.65 / -3.58%	18.15	18.40	17.50	17.50	17.84	11.84	4,670,800
9/24/2021	-0.35 / -1.89%	18.50	18.80	18.00	18.15	18.28	12.28	2,998,900
9/23/2021	-0.10 / -0.54%	19.00	19.50	18.50	18.50	18.99	12.52	6,793,600
9/22/2021	+0.10 / +0.54%	18.75	19.00	18.40	18.60	18.63	12.59	3,068,600
9/21/2021	+0.20 / +1.09%	17.90	18.70	17.50	18.50	18.01	12.52	4,029,600
9/20/2021	-0.30 / -1.61%	18.60	19.40	18.00	18.30	18.73	12.38	5,885,800
9/17/2021	+0.15 / +0.81%	18.40	18.80	18.25	18.60	18.58	12.59	3,963,700
9/16/2021	-0.15 / -0.81%	18.60	18.90	18.30	18.45	18.59	12.48	2,564,700
9/15/2021	+0.70 / +3.91%	17.60	18.60	17.60	18.60	18.33	12.59	3,925,800
9/14/2021	0.00 / 0.00%	17.55	18.50	17.25	17.90	17.84	12.11	5,141,200
9/13/2021	-0.70 / -3.76%	18.50	18.55	17.60	17.90	18.06	12.11	7,671,500
9/10/2021	-0.05 / -0.27%	18.70	18.95	18.50	18.60	18.67	12.59	3,111,800
9/9/2021	+0.15 / +0.81%	18.50	19.20	18.30	18.65	18.80	12.62	4,339,000
9/8/2021	0.00 / 0.00%	18.10	18.80	17.60	18.50	18.33	12.52	5,976,000
9/7/2021	-1.35 / -6.80%	19.50	19.85	18.50	18.50	19.01	12.52	10,084,200
9/6/2021	+1.00 / +5.31%	19.40	20.15	19.05	19.85	19.87	13.43	9,384,600
9/1/2021	+1.20 / +6.80%	17.50	18.85	17.35	18.85	18.17	12.76	8,361,200
8/31/2021	-0.15 / -0.84%	18.00	18.40	17.55	17.65	17.91	11.94	6,530,800
8/30/2021	+0.85 / +5.01%	17.20	18.05	17.10	17.80	17.65	12.04	7,956,700
8/27/2021	+1.10 / +6.94%	15.60	16.95	15.15	16.95	16.13	11.47	7,700,400
8/26/2021	-0.15 / -0.94%	16.30	16.50	15.80	15.85	16.13	10.73	3,319,900
8/25/2021	+0.10 / +0.63%	15.55	16.05	15.00	16.00	15.33	10.83	5,207,600
8/24/2021	-1.10 / -6.47%	17.00	17.45	15.85	15.90	16.32	10.76	8,107,900
8/23/2021	-0.10 / -0.58%	17.00	17.50	16.55	17.00	16.99	11.50	4,613,400
8/20/2021	-0.05 / -0.29%	17.70	17.70	16.20	17.10	17.22	11.57	9,719,400
8/19/2021	+1.10 / +6.85%	16.10	17.15	15.70	17.15	16.65	11.60	9,058,400
8/18/2021	-0.05 / -0.31%	15.80	16.45	15.80	16.05	16.17	10.86	3,574,100

<<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