Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/16/2022	-0.10 / -0.26%	38.65	39.50	38.65	38.90	38.98	34.52	1,000,200
12/15/2022	+0.20 / +0.52%	38.60	39.85	38.60	39.00	39.25	34.61	1,459,900
12/14/2022	+0.10 / +0.26%	39.70	39.70	38.80	38.80	38.96	34.43	679,400
12/13/2022	+0.60 / +1.57%	38.05	39.50	38.05	38.70	38.77	34.34	1,706,400
12/12/2022	-1.10 / -2.81%	39.40	39.90	38.10	38.10	38.97	33.81	1,983,700
12/9/2022	+0.20 / +0.51%	38.90	39.50	38.30	39.20	38.77	34.79	1,747,100
12/8/2022	0.00 / 0.00%	39.20	41.20	38.80	39.00	39.89	34.61	2,731,500
12/7/2022	-0.10 / -0.26%	39.50	39.50	38.50	39.00	38.94	34.61	1,797,900
12/6/2022	-2.15 / -5.21%	41.10	41.10	39.10	39.10	39.76	34.70	2,673,000
12/5/2022	+0.05 / +0.12%	41.40	42.00	40.55	41.25	41.16	36.60	1,665,800
12/2/2022	+2.20 / +5.64%	39.00	41.30	38.95	41.20	39.91	36.56	1,503,000
12/1/2022	-2.10 / -5.11%	41.10	41.50	39.00	39.00	40.56	34.61	1,935,500
11/30/2022	+0.10 / +0.24%	41.00	42.30	39.50	41.10	41.52	36.47	2,054,900
11/29/2022	+1.50 / +3.80%	39.50	41.00	38.85	41.00	39.71	36.38	2,549,200
11/28/2022	-0.50 / -1.25%	40.00	40.60	39.00	39.50	39.99	35.05	2,605,800
11/25/2022	+2.00 / +5.26%	38.40	40.00	38.20	40.00	39.02	35.50	2,564,400
11/24/2022	+0.60 / +1.60%	37.20	38.40	36.80	38.00	37.59	33.72	1,789,300
11/23/2022	+0.95 / +2.61%	36.40	38.00	35.95	37.40	37.36	33.19	2,475,200
11/22/2022	+0.95 / +2.68%	34.60	36.75	34.60	36.45	36.09	32.35	2,109,100
11/21/2022	-0.45 / -1.25%	36.50	36.50	35.50	35.50	35.88	31.50	1,285,300
11/18/2022	+0.30 / +0.84%	35.65	36.05	34.00	35.95	35.25	31.90	1,383,600
11/17/2022	-0.05 / -0.14%	36.20	36.50	35.50	35.65	35.95	31.64	1,492,200
11/16/2022	+2.30 / +6.89%	31.90	35.70	31.55	35.70	33.95	31.68	1,603,000
11/15/2022	-2.50 / -6.96%	35.00	35.75	33.40	33.40	34.13	29.64	1,888,700
11/14/2022	-0.10 / -0.28%	35.60	36.90	34.90	35.90	35.86	31.86	1,326,800
11/11/2022	+1.30 / +3.75%	36.00	36.50	35.40	36.00	35.99	31.95	2,165,600
11/10/2022	-1.45 / -4.01%	35.95	35.95	33.65	34.70	34.58	30.79	2,499,700
11/9/2022	+1.25 / +3.58%	35.10	36.80	35.05	36.15	36.13	32.08	4,501,700
11/8/2022	+1.60 / +4.80%	33.00	35.00	33.00	34.90	34.45	30.97	3,079,100
11/7/2022	0.00 / 0.00%	32.80	34.10	32.80	33.30	33.52	29.55	1,582,200

<<Previous 30 days Next 30 days>>

BID News

30/08	BID: Relocation of Phu Nhuan branch
28/08	BID: BOD resolution dated August 26, 2024
22/08	BID: Relocation of Bac Quang Binh branch
08/08	BID: Plan for the 3rd bond private placement
08/08	BID: Agreement with BIC