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