Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2017	-0.10 / -0.06%	180.50	181.20	180.00	180.60	180.52	52.30	121,320
5/30/2017	+0.20 / +0.11%	181.90	183.50	180.10	180.70	181.29	52.33	190,320
5/29/2017	-2.50 / -1.37%	183.00	183.00	180.50	180.50	181.86	52.27	83,800
5/26/2017	+9.00 / +5.17%	174.00	183.00	174.00	183.00	179.05	53.00	118,220
5/25/2017	-0.20 / -0.11%	174.00	175.50	173.30	174.00	174.17	50.39	148,960
5/24/2017	-3.80 / -2.13%	176.00	178.00	174.20	174.20	175.47	50.45	290,170
5/23/2017	-3.00 / -1.66%	181.00	181.00	176.50	178.00	177.67	51.55	170,550
5/22/2017	-1.50 / -0.82%	182.00	182.00	180.00	181.00	180.78	52.42	202,110
5/19/2017	-1.40 / -0.76%	183.90	184.00	181.80	182.50	182.36	52.85	81,700
5/18/2017	+0.90 / +0.49%	183.50	183.90	181.80	183.90	182.44	53.26	103,400
5/17/2017	-2.00 / -1.08%	185.00	185.00	182.60	183.00	183.09	53.00	69,380
5/16/2017	-0.50 / -0.27%	185.50	185.50	183.80	185.00	184.57	53.58	63,560
5/15/2017	0.00 / 0.00%	187.40	187.70	184.50	185.50	185.90	53.72	58,380
5/12/2017	+3.60 / +1.98%	183.50	185.80	183.50	185.50	184.54	53.72	77,670
5/11/2017	0.00 / 0.00%	181.80	181.90	180.40	181.90	180.89	52.68	64,200
5/10/2017	-0.10 / -0.05%	182.00	183.00	180.30	181.90	181.51	52.68	179,500
5/9/2017	+2.00 / +1.11%	181.70	182.00	180.00	182.00	180.52	52.71	281,360
5/8/2017	-2.40 / -1.32%	182.40	182.40	179.50	180.00	180.30	52.13	65,870
5/5/2017	-0.40 / -0.22%	181.30	183.50	180.00	182.40	181.29	52.82	93,080
5/4/2017	-2.20 / -1.19%	185.00	185.50	182.00	182.80	183.53	52.94	129,740
5/3/2017	-2.00 / -1.07%	187.00	187.00	184.80	185.00	185.40	53.58	81,420
4/28/2017	0.00 / 0.00%	184.50	187.00	184.50	187.00	185.40	54.16	23,730
4/27/2017	-0.90 / -0.48%	187.90	187.90	185.90	187.00	186.64	54.16	135,660
4/26/2017	-0.10 / -0.05%	188.90	188.90	186.00	187.90	187.51	54.42	70,200
4/25/2017	+3.20 / +1.73%	185.00	188.00	181.50	188.00	184.03	54.44	66,290
4/24/2017	-3.70 / -1.96%	188.50	188.50	184.00	184.80	185.07	53.52	70,310
4/21/2017	-2.70 / -1.41%	192.00	193.30	187.10	188.50	188.66	54.59	108,530
4/20/2017	-3.40 / -1.75%	195.90	195.90	191.20	191.20	192.67	55.37	29,740
4/19/2017	-1.40 / -0.71%	196.00	196.00	193.50	194.60	194.73	56.36	26,580
4/18/2017	-1.00 / -0.51%	196.90	197.50	195.60	196.00	196.50	56.76	15,150

<<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	1,204,200	9.60	0.21%
ABS	48,600	4.17	0.48%
APC	300	6.40	0.00%
APH	542,800	6.43	0.94%
APP	83,200	7.50	13.64%
BRC	3,100	12.85	0.39%
BRR	200	19.40	3.74%
CSV	544,300	38.00	1.20%