Canada markets closed

Bamboo Capital Joint Stock Company (BCG.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
8,900.00-50.00 (-0.56%)
At close: 02:45PM ICT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20248,920.009,080.008,880.008,900.008,900.005,761,700
Jun 20, 20249,150.009,210.008,900.008,950.008,950.006,880,300
Jun 19, 20249,050.009,270.009,040.009,150.009,150.0013,435,200
Jun 18, 20249,090.009,090.008,980.009,020.009,020.005,794,500
Jun 17, 20249,000.009,100.008,900.008,930.008,930.009,745,300
Jun 14, 20249,390.009,570.008,800.008,800.008,800.0017,580,600
Jun 13, 20249,520.009,530.009,380.009,380.009,380.006,568,200
Jun 12, 20249,400.009,500.009,320.009,410.009,410.009,176,000
Jun 11, 20249,590.009,600.009,300.009,380.009,380.0014,298,200
Jun 10, 20249,620.009,780.009,500.009,550.009,550.0011,953,100
Jun 07, 20249,710.009,740.009,470.009,610.009,610.0012,815,900
Jun 06, 20249,920.009,980.009,610.009,690.009,690.0010,935,200
Jun 05, 20249,500.0010,150.009,500.009,910.009,910.0029,821,600
Jun 04, 20249,540.009,650.009,350.009,500.009,500.0015,817,400
Jun 03, 20249,740.009,740.009,460.009,530.009,530.0020,307,200
May 31, 20249,700.009,850.009,530.009,590.009,590.0014,812,300
May 30, 20249,460.009,790.009,400.009,590.009,590.0019,628,700
May 29, 20248,750.009,310.008,680.009,310.009,310.0027,553,100
May 28, 20248,690.008,750.008,650.008,710.008,710.003,922,600
May 27, 20248,510.008,670.008,510.008,630.008,630.003,687,300
May 24, 20248,780.008,890.008,300.008,500.008,500.0011,108,100
May 23, 20248,920.008,970.008,650.008,820.008,820.0010,627,100
May 22, 20248,950.009,200.008,900.008,920.008,920.0010,494,800
May 21, 20249,050.009,050.008,820.008,920.008,920.007,929,800
May 20, 20248,750.009,100.008,680.008,990.008,990.0015,806,600
May 17, 20248,500.008,710.008,500.008,620.008,620.007,198,400
May 16, 20248,500.008,610.008,490.008,500.008,500.004,331,900
May 15, 20248,400.008,600.008,380.008,480.008,480.005,322,600
May 14, 20248,510.008,510.008,370.008,380.008,380.003,026,100
May 13, 20248,590.008,590.008,370.008,450.008,450.005,218,100
May 10, 20248,500.008,510.008,300.008,350.008,350.006,175,300
May 09, 20248,600.008,640.008,380.008,420.008,420.006,919,000
May 08, 20248,350.008,720.008,270.008,570.008,570.008,458,700
May 07, 20248,480.008,490.008,310.008,420.008,420.005,181,800
May 06, 20248,390.008,440.008,290.008,440.008,440.006,078,650
May 03, 20248,490.008,500.008,200.008,230.008,230.004,329,600
May 02, 20248,160.008,360.008,070.008,330.008,330.004,440,600
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 20248,000.008,150.008,000.008,060.008,060.003,250,400
Apr 25, 20248,190.008,190.008,000.008,050.008,050.003,263,700
Apr 24, 20248,080.008,190.008,020.008,160.008,160.004,450,700
Apr 23, 20247,990.008,100.007,860.007,990.007,990.003,517,300
Apr 22, 20248,000.008,020.007,860.007,980.007,980.003,471,600
Apr 19, 20247,700.008,030.007,700.007,850.007,850.007,405,600
Apr 18, 2024------
Apr 17, 20247,910.007,980.007,680.007,700.007,700.004,560,800
Apr 16, 20248,160.008,160.007,700.007,850.007,850.009,601,800
Apr 15, 20248,750.008,780.008,180.008,180.008,180.0010,637,000
Apr 12, 20248,730.008,850.008,720.008,790.008,790.002,760,800
Apr 11, 20248,700.008,790.008,660.008,730.008,730.003,843,000
Apr 10, 20248,900.008,950.008,800.008,800.008,800.003,048,700
Apr 09, 20248,800.008,900.008,790.008,890.008,890.003,947,800
Apr 08, 20248,880.008,930.008,740.008,800.008,800.004,624,500
Apr 05, 20248,810.008,840.008,710.008,730.008,730.007,452,100
Apr 04, 20249,020.009,050.008,860.008,880.008,880.008,877,100
Apr 03, 20249,190.009,190.009,010.009,020.009,020.009,033,000
Apr 02, 20248,990.009,250.008,910.009,120.009,120.0019,163,200
Apr 01, 20248,800.008,870.008,720.008,860.008,860.004,990,200
Mar 29, 20248,910.008,930.008,800.008,800.008,800.005,653,500
Mar 28, 20249,050.009,050.008,880.008,910.008,910.004,841,700
Mar 27, 20249,100.009,100.008,920.008,970.008,970.005,501,100
Mar 26, 20248,950.008,980.008,800.008,980.008,980.007,216,500
Mar 25, 20248,900.009,150.008,860.008,990.008,990.0011,325,600
Mar 22, 20249,050.009,120.008,820.008,840.008,840.0012,477,100
Mar 21, 20248,880.009,050.008,810.008,950.008,950.0012,704,200
Mar 20, 20248,810.008,860.008,750.008,800.008,800.005,597,000
Mar 19, 20248,700.009,190.008,670.008,860.008,860.0021,588,100
Mar 18, 20248,580.008,790.008,320.008,630.008,630.0014,714,500
Mar 15, 20248,500.008,650.008,480.008,520.008,520.005,365,700
Mar 14, 20248,650.008,700.008,480.008,530.008,530.006,269,700
Mar 13, 20248,470.008,630.008,400.008,630.008,630.005,023,300
Mar 12, 20248,500.008,550.008,400.008,400.008,400.006,803,000
Mar 11, 20248,690.008,800.008,500.008,510.008,510.006,104,500
Mar 08, 20248,670.008,940.008,600.008,680.008,680.009,898,900
Mar 07, 20248,690.008,700.008,570.008,620.008,620.006,620,500
Mar 06, 20248,940.008,940.008,630.008,670.008,670.008,568,100
Mar 05, 20248,990.009,000.008,840.008,900.008,900.006,458,900
Mar 04, 20248,780.009,190.008,700.008,990.008,990.0017,245,800
Mar 01, 20248,480.008,620.008,410.008,610.008,610.008,931,500
Feb 29, 20248,590.008,590.008,470.008,470.008,470.006,009,600
Feb 28, 20248,590.008,620.008,480.008,500.008,500.005,209,900
Feb 27, 20248,500.008,560.008,400.008,560.008,560.005,254,900
Feb 26, 20248,400.008,460.008,300.008,410.008,410.004,084,800
Feb 23, 20248,660.008,730.008,340.008,400.008,400.007,478,000
Feb 22, 20248,590.008,860.008,530.008,660.008,660.0011,393,500
Feb 21, 20248,520.008,630.008,460.008,510.008,510.006,032,600
Feb 20, 20248,570.008,600.008,460.008,510.008,510.005,283,000
Feb 19, 20248,630.008,640.008,460.008,540.008,540.005,076,900
Feb 16, 20248,240.008,680.008,210.008,610.008,610.0013,896,100
Feb 15, 20248,170.008,290.008,170.008,220.008,220.003,026,600
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 20248,130.008,190.008,130.008,170.008,170.002,323,400
Feb 06, 20248,150.008,200.008,110.008,130.008,130.003,657,300
Feb 05, 20248,300.008,300.008,120.008,130.008,130.006,075,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...