Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2017	+1.00 / +0.54%	186.00	187.00	185.60	187.00	186.85	54.16	185,370
3/10/2017	-1.00 / -0.53%	186.40	186.80	185.60	186.00	185.95	53.87	37,520
3/9/2017	-0.70 / -0.37%	186.10	187.60	186.10	187.00	187.05	54.16	9,500
3/8/2017	-0.20 / -0.11%	187.90	187.90	186.10	187.70	187.42	54.36	7,790
3/7/2017	-0.90 / -0.48%	187.00	188.00	185.00	187.90	186.97	54.42	77,680
3/6/2017	-1.00 / -0.53%	190.00	190.30	185.00	188.80	188.48	54.68	176,010
3/3/2017	+1.60 / +0.85%	188.00	189.80	187.80	189.80	188.64	54.97	7,570
3/2/2017	-0.80 / -0.42%	191.00	191.00	188.00	188.20	189.37	54.50	41,880
3/1/2017	+2.00 / +1.07%	187.00	191.00	187.00	189.00	189.44	54.73	112,690
2/28/2017	-1.00 / -0.53%	188.00	188.00	183.90	187.00	185.35	54.16	132,520
2/27/2017	-0.40 / -0.21%	186.00	188.00	186.00	188.00	187.16	54.44	10,440
2/24/2017	+1.40 / +0.75%	187.80	188.40	186.00	188.40	187.19	54.56	25,440
2/23/2017	-1.00 / -0.53%	187.80	189.00	187.00	187.00	187.87	54.16	45,020
2/22/2017	-2.00 / -1.05%	190.00	190.00	187.70	188.00	188.23	54.44	47,420
2/21/2017	0.00 / 0.00%	188.60	190.00	188.20	190.00	188.98	55.02	49,540
2/20/2017	-1.50 / -0.78%	191.50	192.00	189.60	190.00	190.33	55.02	46,110
2/17/2017	-2.20 / -1.14%	193.00	194.00	190.10	191.50	191.97	55.46	41,820
2/16/2017	-1.00 / -0.51%	192.90	194.40	192.90	193.70	193.37	56.10	36,140
2/15/2017	0.00 / 0.00%	194.60	194.70	194.00	194.70	194.17	56.39	7,890
2/14/2017	-0.60 / -0.31%	194.80	195.00	193.50	194.70	193.94	56.39	18,640
2/13/2017	+1.80 / +0.93%	195.00	195.40	193.20	195.30	194.68	56.56	45,110
2/10/2017	-1.40 / -0.72%	194.90	194.90	193.30	193.50	193.88	56.04	41,180
2/9/2017	-1.00 / -0.51%	195.90	195.90	193.20	194.90	193.93	56.44	28,480
2/8/2017	-0.10 / -0.05%	197.00	197.00	194.90	195.90	195.34	56.73	22,970
2/7/2017	+1.50 / +0.77%	195.50	197.00	194.60	196.00	195.41	56.76	32,260
2/6/2017	+2.00 / +1.04%	192.00	195.00	192.00	194.50	193.10	56.33	32,880
2/3/2017	-0.80 / -0.41%	191.10	193.20	191.10	192.50	192.58	55.75	25,740
2/2/2017	+0.30 / +0.16%	193.00	194.50	192.50	193.30	193.17	55.98	287,780
1/25/2017	-2.00 / -1.03%	194.30	199.00	193.00	193.00	194.55	55.89	67,400
1/24/2017	+2.00 / +1.04%	192.90	195.00	192.90	195.00	193.55	56.47	39,860

<<Previous 30 days Next 30 days>>

BMP News

19/07	BMP: Signing an audit service agreement
02/07	BMP: CBTT Quyết định HĐQT phê duyệt Cơ cấu tổ chức mới của Công ty
02/07	BMP: CBTT Nghị quyết HĐQT về việc thay đổi nhân sự
02/07	BMP: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
09/05	BMP: Record date for cash dividend

More News

Related Companies

	Volume	Price	Change
AAA	1,639,500	9.55	-0.31%
ABS	130,400	4.12	-0.72%
APC	400	6.50	1.56%
APH	614,500	6.38	0.16%
APP	98,600	7.50	13.64%
BRC	15,300	12.80	0.00%
BRR	300	18.50	-1.07%
CSV	824,800	37.80	0.67%