Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2021	-3.70 / -6.98%	52.90	53.60	49.30	49.30	51.50	47.89	599,800
12/2/2021	-1.60 / -2.93%	54.00	54.50	52.50	53.00	53.39	51.49	263,000
12/1/2021	+0.90 / +1.68%	53.10	55.30	52.40	54.60	53.87	53.04	454,900
11/30/2021	+0.60 / +1.13%	53.50	54.90	53.10	53.70	53.90	52.17	401,800
11/29/2021	-0.90 / -1.67%	53.00	54.00	52.90	53.10	53.20	51.58	278,900
11/26/2021	-0.70 / -1.28%	55.70	55.70	54.00	54.00	54.83	52.46	568,600
11/25/2021	+0.60 / +1.11%	54.10	55.50	53.80	54.70	54.99	53.14	454,000
11/24/2021	-0.90 / -1.64%	55.00	55.10	53.50	54.10	54.08	52.56	430,900
11/23/2021	+1.10 / +2.04%	53.40	55.00	52.40	55.00	53.68	53.43	275,800
11/22/2021	-3.10 / -5.44%	57.10	57.20	53.20	53.90	54.86	52.36	641,600
11/19/2021	-2.20 / -3.72%	59.00	59.50	56.50	57.00	58.18	55.37	644,400
11/18/2021	+0.20 / +0.34%	59.40	61.00	59.20	59.20	59.97	57.51	755,700
11/17/2021	+2.60 / +4.61%	56.40	59.00	55.90	59.00	57.42	57.32	844,600
11/16/2021	+1.20 / +2.17%	54.00	58.50	53.10	56.40	55.68	54.79	1,137,500
11/15/2021	+0.50 / +0.91%	55.60	55.60	54.50	55.20	55.04	53.62	635,000
11/12/2021	+0.60 / +1.11%	54.60	56.00	54.20	54.70	54.98	53.14	836,600
11/11/2021	-0.10 / -0.18%	54.50	56.00	53.90	54.10	54.88	52.56	1,211,700
11/10/2021	-1.80 / -3.21%	56.30	56.30	54.20	54.20	55.32	52.65	663,600
11/9/2021	0.00 / 0.00%	56.00	57.00	55.50	56.00	56.17	54.40	373,800
11/8/2021	+2.00 / +3.70%	54.50	57.00	54.30	56.00	55.86	54.40	714,300
11/5/2021	+1.10 / +2.08%	52.50	54.20	52.50	54.00	53.75	52.46	1,000,700
11/4/2021	-0.10 / -0.19%	52.50	53.00	51.30	52.90	52.45	51.39	350,500
11/3/2021	-0.70 / -1.30%	53.90	55.00	51.80	53.00	53.54	51.49	837,700
11/2/2021	+1.60 / +3.07%	51.80	55.00	51.80	53.70	53.62	52.17	1,102,700
11/1/2021	-0.90 / -1.70%	53.10	53.10	51.50	52.10	52.03	50.61	685,400
10/29/2021	-0.30 / -0.56%	53.50	53.50	51.90	53.00	52.69	51.49	504,600
10/28/2021	+3.30 / +6.60%	50.50	53.40	50.20	53.30	51.83	51.78	884,000
10/27/2021	+2.50 / +5.26%	47.95	50.80	47.00	50.00	49.27	48.57	1,049,000
10/26/2021	-0.20 / -0.42%	48.00	48.20	47.40	47.50	47.69	46.14	315,700
10/25/2021	+1.55 / +3.36%	47.20	48.50	47.00	47.70	47.86	46.34	1,082,400

<<Previous 30 days Next 30 days>>

BCM News

16:20	BCM: BOD resolution dated September 19, 2024
11/09	BCM: Explanation for the semi-annual reviewed consolidated financial statements in 2024
10/09	BCM: Result of bond redemption before maturity
10/09	BCM: Contributing capital in Becamex - Binh Phuoc
30/08	BCM: Result of bond private placement