Binh Minh Plastics JSC (HOSE:BMP)
Vietnam · Delayed Price · Currency is VND 140,700
0.00 (0.00%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 141,200.00 | 142,200.00 | 140,500.00 | 140,700.00 | 140,700.00 | - | 56,863 |
| Jul 31, 2025 | 142,600.00 | 142,600.00 | 140,500.00 | 140,700.00 | 140,700.00 | -1.33% | 140,516 |
| Jul 30, 2025 | 143,600.00 | 144,300.00 | 140,500.00 | 142,600.00 | 142,600.00 | -0.49% | 98,842 |
| Jul 29, 2025 | 143,200.00 | 146,800.00 | 143,000.00 | 143,300.00 | 143,300.00 | -0.07% | 202,919 |
| Jul 28, 2025 | 145,400.00 | 145,400.00 | 142,400.00 | 143,400.00 | 143,400.00 | -1.31% | 227,841 |
| Jul 25, 2025 | 147,000.00 | 147,000.00 | 145,000.00 | 145,300.00 | 145,300.00 | -0.48% | 128,403 |
| Jul 24, 2025 | 145,000.00 | 151,000.00 | 144,900.00 | 146,000.00 | 146,000.00 | 1.32% | 150,415 |
| Jul 23, 2025 | 144,000.00 | 145,100.00 | 143,700.00 | 144,100.00 | 144,100.00 | 0.21% | 151,506 |
| Jul 22, 2025 | 145,800.00 | 145,800.00 | 143,000.00 | 143,800.00 | 143,800.00 | -1.44% | 100,051 |
| Jul 21, 2025 | 144,100.00 | 146,300.00 | 144,100.00 | 145,900.00 | 145,900.00 | 2.31% | 272,867 |
| Jul 18, 2025 | 142,000.00 | 143,300.00 | 141,500.00 | 142,600.00 | 142,600.00 | 1.64% | 145,727 |
| Jul 17, 2025 | 140,800.00 | 142,700.00 | 140,300.00 | 140,300.00 | 140,300.00 | -0.21% | 245,870 |
| Jul 16, 2025 | 141,900.00 | 142,000.00 | 140,600.00 | 140,600.00 | 140,600.00 | -0.92% | 134,167 |
| Jul 15, 2025 | 144,000.00 | 144,000.00 | 141,900.00 | 141,900.00 | 141,900.00 | -1.46% | 146,579 |
| Jul 14, 2025 | 144,500.00 | 146,200.00 | 142,600.00 | 144,000.00 | 144,000.00 | -0.21% | 106,708 |
| Jul 11, 2025 | 142,300.00 | 145,300.00 | 140,500.00 | 144,300.00 | 144,300.00 | 1.41% | 156,593 |
| Jul 10, 2025 | 142,800.00 | 144,000.00 | 141,900.00 | 142,300.00 | 142,300.00 | -1.11% | 120,560 |
| Jul 9, 2025 | 145,400.00 | 145,500.00 | 143,000.00 | 143,900.00 | 143,900.00 | -0.69% | 126,491 |
| Jul 8, 2025 | 140,300.00 | 145,400.00 | 140,100.00 | 144,900.00 | 144,900.00 | 3.28% | 342,258 |
| Jul 7, 2025 | 140,900.00 | 140,900.00 | 138,300.00 | 140,300.00 | 140,300.00 | 0.94% | 124,379 |
| Jul 4, 2025 | 140,700.00 | 140,800.00 | 138,700.00 | 139,000.00 | 139,000.00 | -0.29% | 93,275 |
| Jul 3, 2025 | 140,000.00 | 141,700.00 | 139,400.00 | 139,400.00 | 139,400.00 | -1.06% | 103,227 |
| Jul 2, 2025 | 140,400.00 | 141,500.00 | 138,700.00 | 140,900.00 | 140,900.00 | 0.36% | 110,198 |
| Jul 1, 2025 | 140,300.00 | 140,800.00 | 138,600.00 | 140,400.00 | 140,400.00 | 0.07% | 126,488 |
| Jun 30, 2025 | 139,100.00 | 140,800.00 | 138,900.00 | 140,300.00 | 140,300.00 | 0.94% | 157,392 |
| Jun 27, 2025 | 139,100.00 | 139,100.00 | 138,000.00 | 139,000.00 | 139,000.00 | 0.07% | 62,397 |
| Jun 26, 2025 | 138,900.00 | 141,400.00 | 138,200.00 | 138,900.00 | 138,900.00 | - | 142,203 |
| Jun 25, 2025 | 140,500.00 | 140,500.00 | 137,400.00 | 138,900.00 | 138,900.00 | -0.07% | 116,185 |
| Jun 24, 2025 | 136,300.00 | 139,900.00 | 136,300.00 | 139,000.00 | 139,000.00 | 2.36% | 302,088 |
| Jun 23, 2025 | 138,100.00 | 138,100.00 | 135,800.00 | 135,800.00 | 135,800.00 | -2.58% | 283,900 |
| Jun 20, 2025 | 141,600.00 | 141,600.00 | 138,800.00 | 139,400.00 | 139,400.00 | -0.43% | 69,914 |
| Jun 19, 2025 | 139,000.00 | 141,500.00 | 138,400.00 | 140,000.00 | 140,000.00 | 1.16% | 238,189 |
| Jun 18, 2025 | 139,700.00 | 139,800.00 | 137,700.00 | 138,400.00 | 138,400.00 | -0.79% | 90,536 |
| Jun 17, 2025 | 137,500.00 | 140,300.00 | 137,000.00 | 139,500.00 | 139,500.00 | 2.12% | 234,094 |
| Jun 16, 2025 | 137,300.00 | 137,700.00 | 135,900.00 | 136,600.00 | 136,600.00 | 0.07% | 176,139 |
| Jun 13, 2025 | 136,000.00 | 136,600.00 | 135,000.00 | 136,500.00 | 136,500.00 | - | 101,779 |
| Jun 12, 2025 | 133,500.00 | 137,700.00 | 133,500.00 | 136,500.00 | 136,500.00 | 1.87% | 265,860 |
| Jun 11, 2025 | 135,300.00 | 135,300.00 | 133,700.00 | 134,000.00 | 134,000.00 | - | 97,799 |
| Jun 10, 2025 | 133,100.00 | 135,100.00 | 133,100.00 | 134,000.00 | 134,000.00 | 0.68% | 77,517 |
| Jun 9, 2025 | 135,000.00 | 136,300.00 | 133,100.00 | 133,100.00 | 133,100.00 | -2.92% | 254,494 |
| Jun 6, 2025 | 135,700.00 | 138,100.00 | 135,700.00 | 137,100.00 | 137,100.00 | 1.03% | 120,157 |
| Jun 5, 2025 | 137,500.00 | 137,800.00 | 135,700.00 | 135,700.00 | 135,700.00 | -1.67% | 170,424 |
| Jun 4, 2025 | 139,600.00 | 140,200.00 | 137,800.00 | 138,000.00 | 138,000.00 | -1.15% | 116,698 |
| Jun 3, 2025 | 135,600.00 | 140,000.00 | 135,500.00 | 139,600.00 | 139,600.00 | 2.95% | 149,233 |
| Jun 2, 2025 | 137,000.00 | 137,000.00 | 135,000.00 | 135,600.00 | 135,600.00 | -1.02% | 170,180 |
| May 30, 2025 | 138,300.00 | 139,300.00 | 137,000.00 | 137,000.00 | 137,000.00 | -0.94% | 171,950 |
| May 29, 2025 | 140,400.00 | 140,500.00 | 138,300.00 | 138,300.00 | 138,300.00 | -1.50% | 188,443 |
| May 28, 2025 | 142,700.00 | 143,000.00 | 139,700.00 | 140,400.00 | 140,400.00 | -1.54% | 180,356 |
| May 27, 2025 | 143,100.00 | 144,800.00 | 142,000.00 | 142,600.00 | 142,600.00 | -0.07% | 199,167 |
| May 26, 2025 | 144,500.00 | 148,000.00 | 142,300.00 | 142,700.00 | 142,700.00 | -0.07% | 227,205 |