Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2024	+1.10 / +2.15%	51.70	52.50	50.20	52.30	50.95	47.55	1,038,500
1/19/2024	-1.10 / -2.10%	52.40	52.90	50.80	51.20	51.38	46.55	1,303,700
1/18/2024	+1.70 / +3.36%	50.60	54.10	50.40	52.30	52.68	47.55	854,000
1/17/2024	+3.30 / +6.98%	47.40	50.60	47.20	50.60	49.97	46.00	3,021,100
1/16/2024	+1.65 / +3.61%	45.50	47.30	45.50	47.30	46.48	43.00	690,200
1/15/2024	-0.85 / -1.83%	46.80	47.10	45.65	45.65	46.13	41.50	614,000
1/12/2024	+0.30 / +0.65%	46.20	47.20	45.50	46.50	46.76	42.27	927,500
1/11/2024	+0.10 / +0.22%	46.10	47.25	46.00	46.20	46.46	42.00	504,200
1/10/2024	-0.70 / -1.50%	46.80	46.85	45.45	46.10	46.16	41.91	819,800
1/9/2024	-0.10 / -0.21%	46.95	47.50	46.40	46.80	46.87	42.55	460,100
1/8/2024	+0.10 / +0.21%	47.00	47.90	46.75	46.90	47.11	42.64	587,500
1/5/2024	+0.60 / +1.30%	46.15	46.90	46.15	46.80	46.44	42.55	407,500
1/4/2024	-0.30 / -0.65%	46.90	48.35	46.20	46.20	47.61	42.00	1,264,900
1/3/2024	+0.30 / +0.65%	45.60	46.50	45.50	46.50	45.91	42.27	577,100
1/2/2024	-1.30 / -2.74%	47.10	47.85	46.20	46.20	46.74	42.00	788,400
12/29/2023	-0.30 / -0.63%	47.90	47.90	46.90	47.50	47.34	43.18	601,200
12/28/2023	+0.30 / +0.63%	47.10	47.80	47.10	47.80	47.43	43.45	459,400
12/27/2023	+0.95 / +2.04%	46.70	47.95	46.70	47.50	47.37	43.18	894,800
12/26/2023	+0.15 / +0.32%	46.40	46.65	46.15	46.55	46.41	42.32	687,500
12/25/2023	+0.10 / +0.22%	46.30	46.65	46.00	46.40	46.37	42.18	527,600
12/22/2023	-0.20 / -0.43%	46.90	47.00	45.30	46.30	46.52	42.09	449,900
12/21/2023	+0.60 / +1.31%	45.70	46.70	45.30	46.50	46.03	42.27	569,000
12/20/2023	0.00 / 0.00%	46.20	46.20	45.65	45.90	46.01	41.73	374,200
12/19/2023	+1.30 / +2.91%	44.15	45.90	44.15	45.90	45.06	41.73	517,500
12/18/2023	-0.60 / -1.33%	44.60	45.60	44.60	44.60	44.98	40.55	250,600
12/15/2023	+0.35 / +0.78%	44.50	46.00	44.50	45.20	45.29	41.09	445,100
12/14/2023	+0.25 / +0.56%	45.50	45.50	44.30	44.85	44.85	40.77	486,300
12/13/2023	-1.55 / -3.36%	46.15	46.50	44.60	44.60	45.65	40.55	702,400
12/12/2023	+0.35 / +0.76%	45.80	46.20	45.60	46.15	45.83	41.95	299,600
12/11/2023	+0.30 / +0.66%	45.50	46.10	45.10	45.80	45.46	41.64	514,800

<<Previous 30 days Next 30 days>>

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