Saturday, November 30, 2024 9:37:39 AM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
45.00 +1.15/+2.62%
3:05:00 PM
Closing price on 1/13/2015
10.30 -0.10/-0.96%
Open 10.40
High 10.50
Low 10.30
Volume 135,140
Split-adjusted Price 5.39

Create Alert at: 43 47 49 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/13/2015 -0.10 / -0.96% 10.40 10.50 10.30 10.30 10.30 5.39 135,140
1/12/2015 -0.20 / -1.89% 10.80 10.80 10.40 10.40 10.40 5.45 104,690
1/9/2015 +0.20 / +1.92% 10.50 10.70 10.50 10.60 10.60 5.55 141,580
1/8/2015 -0.30 / -2.80% 10.40 10.70 10.40 10.40 10.40 5.45 48,100
1/7/2015 -0.10 / -0.93% 10.80 10.80 10.50 10.70 10.70 5.60 200,210
1/6/2015 +0.20 / +1.89% 10.10 10.80 10.10 10.80 10.80 5.66 136,810
1/5/2015 +0.10 / +0.95% 10.80 10.80 10.50 10.60 10.60 5.55 84,410
12/31/2014 +0.60 / +6.06% 10.00 10.50 10.00 10.50 10.50 5.50 207,330
12/30/2014 +0.50 / +5.32% 9.30 9.90 9.10 9.90 9.90 5.18 94,710
12/29/2014 -0.60 / -6.00% 10.00 10.00 9.40 9.40 9.40 4.92 127,420
12/26/2014 -0.30 / -2.91% 10.20 10.40 9.90 10.00 10.00 5.24 276,590
12/25/2014 -0.30 / -2.83% 10.60 10.60 10.20 10.30 10.30 5.39 94,400
12/24/2014 0.00 / 0.00% 10.60 10.80 10.50 10.60 10.60 5.55 74,520
12/23/2014 -0.10 / -0.93% 10.70 10.80 10.60 10.60 10.60 5.55 116,980
12/22/2014 +0.10 / +0.94% 10.80 10.80 10.50 10.70 10.70 5.60 208,390
12/19/2014 -0.60 / -5.36% 11.10 11.30 10.60 10.60 10.60 5.55 251,830
12/18/2014 +0.20 / +1.82% 11.30 11.40 11.10 11.20 11.20 5.87 330,640
12/17/2014 -0.70 / -5.98% 11.90 11.90 10.90 11.00 11.00 5.76 615,930
12/16/2014 -0.10 / -0.85% 11.90 11.90 11.60 11.70 11.70 6.13 296,030
12/15/2014 0.00 / 0.00% 11.90 12.00 11.70 11.80 11.80 6.18 301,490
12/12/2014 0.00 / 0.00% 11.80 12.00 11.80 11.80 11.80 6.18 150,750
12/11/2014 -0.30 / -2.48% 12.10 12.30 11.80 11.80 11.80 6.18 165,590
12/10/2014 +0.30 / +2.54% 11.30 12.20 11.30 12.10 12.10 6.34 216,360
12/9/2014 -0.60 / -4.84% 12.30 12.40 11.60 11.80 11.80 6.18 668,780
12/8/2014 -0.50 / -3.88% 12.90 12.90 12.40 12.40 12.40 6.49 339,800
12/5/2014 +0.20 / +1.57% 12.70 13.00 12.70 12.90 12.90 6.76 495,600
12/4/2014 0.00 / 0.00% 13.10 13.30 12.70 12.70 12.70 6.65 878,330
12/3/2014 +0.80 / +6.72% 11.90 12.70 11.90 12.70 12.70 6.65 1,127,710
12/2/2014 +0.10 / +0.85% 11.80 12.10 11.60 11.90 11.90 6.23 290,800
12/1/2014 -0.20 / -1.67% 12.00 12.00 11.60 11.80 11.80 6.18 179,250
BSI News
01/12 BSI: Nghị quyết HĐQT về việc thay đổi địa điểm chi nhánh TP.HCM
20/11 BSI: BOD resolution dated November 18, 2024
01/11 BSI: Approval for transaction with related party
22/10 BSI: BOD resolution on the credit limit at VPBank
21/10 BSI: Change in personnel
Related Companies
Volume Price Change
AAS  383,500 6.10 0.00%
ABW  90,800 7.90 -1.25%
AGR  331,400 17.10 0.29%
APG  371,700 8.99 -0.11%
APS  246,900 6.30 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.