Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2022	-2.40 / -6.50%	36.10	36.40	34.35	34.50	35.10	27.80	715,000
1/21/2022	+0.60 / +1.65%	36.30	37.50	36.30	36.90	37.17	29.74	558,300
1/20/2022	+1.00 / +2.83%	35.30	36.50	35.30	36.30	35.84	29.25	323,300
1/19/2022	+0.75 / +2.17%	34.55	35.30	34.00	35.30	34.89	28.45	422,700
1/18/2022	-2.55 / -6.87%	34.70	35.35	34.55	34.55	34.72	27.84	708,400
1/17/2022	-2.75 / -6.90%	38.40	39.50	37.10	37.10	37.52	29.90	848,800
1/14/2022	+1.55 / +4.05%	38.35	39.85	37.00	39.85	38.50	32.12	422,700
1/13/2022	-1.60 / -4.01%	40.00	40.40	38.30	38.30	38.93	30.87	588,300
1/12/2022	+1.20 / +3.10%	38.50	40.75	38.20	39.90	39.29	32.16	625,300
1/11/2022	-1.00 / -2.52%	39.50	40.50	38.50	38.70	39.33	31.19	727,700
1/10/2022	-2.05 / -4.91%	41.80	42.05	39.60	39.70	40.69	31.99	1,053,000
1/7/2022	+0.65 / +1.58%	40.80	42.50	40.80	41.75	41.35	33.65	528,100
1/6/2022	-1.55 / -3.63%	42.65	42.65	40.60	41.10	41.63	33.12	1,258,400
1/5/2022	+0.15 / +0.35%	42.40	44.00	42.00	42.65	42.89	34.37	1,002,200
1/4/2022	+0.10 / +0.24%	42.90	43.10	41.70	42.50	42.48	34.25	600,200
12/31/2021	+0.10 / +0.24%	44.20	44.30	42.40	42.40	43.46	34.17	975,800
12/30/2021	+2.75 / +6.95%	40.20	42.30	40.10	42.30	41.48	34.09	1,373,900
12/29/2021	+1.55 / +4.08%	38.10	39.60	36.80	39.55	38.30	31.87	778,700
12/28/2021	-0.80 / -2.06%	39.00	39.00	37.80	38.00	38.35	30.62	625,600
12/27/2021	+0.40 / +1.04%	39.00	39.10	38.00	38.80	38.54	31.27	309,400
12/24/2021	+0.20 / +0.52%	38.20	39.30	36.00	38.40	38.25	30.95	474,600
12/23/2021	-2.35 / -5.80%	40.10	40.25	37.80	38.20	38.60	30.79	1,362,100
12/22/2021	-1.85 / -4.36%	42.40	42.50	40.20	40.55	41.14	32.68	862,100
12/21/2021	-0.80 / -1.85%	42.70	43.50	42.10	42.40	42.60	34.17	576,300
12/20/2021	+0.70 / +1.65%	43.00	44.00	42.50	43.20	43.36	34.82	734,300
12/17/2021	+1.60 / +3.91%	40.90	42.50	40.30	42.50	41.16	34.25	864,000
12/16/2021	-0.30 / -0.73%	41.20	42.50	40.90	40.90	41.35	32.96	574,000
12/15/2021	-0.80 / -1.90%	41.85	41.90	41.05	41.20	41.39	33.20	484,400
12/14/2021	-0.05 / -0.12%	42.10	43.00	41.65	42.00	42.21	33.85	610,800
12/13/2021	+0.05 / +0.12%	40.10	42.50	40.10	42.05	41.73	33.89	531,500

<<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