Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2016	+0.20 / +2.25%	8.90	9.10	8.90	9.10	9.00	4.77	70,800
1/26/2016	-0.10 / -1.11%	8.90	9.20	8.70	8.90	8.92	4.66	193,320
1/25/2016	+0.30 / +3.45%	8.40	9.10	8.40	9.00	8.90	4.71	105,660
1/22/2016	+0.50 / +6.10%	7.90	8.70	7.90	8.70	8.17	4.56	133,420
1/21/2016	0.00 / 0.00%	8.20	8.30	7.70	8.20	8.08	4.29	26,670
1/20/2016	0.00 / 0.00%	8.30	8.40	8.20	8.20	8.21	4.29	109,640
1/19/2016	0.00 / 0.00%	8.20	8.40	8.20	8.20	8.25	4.29	28,520
1/18/2016	-0.60 / -6.82%	8.70	8.90	8.20	8.20	8.24	4.29	63,410
1/15/2016	-0.20 / -2.22%	9.00	9.00	8.80	8.80	8.81	4.61	7,090
1/14/2016	+0.20 / +2.27%	8.80	9.00	8.80	9.00	8.87	4.71	3,060
1/13/2016	-0.20 / -2.22%	8.90	9.10	8.80	8.80	8.92	4.61	27,690
1/12/2016	+0.20 / +2.27%	8.80	9.00	8.60	9.00	8.86	4.71	33,870
1/11/2016	-0.10 / -1.12%	8.70	8.90	8.70	8.80	8.78	4.61	23,010
1/8/2016	0.00 / 0.00%	9.00	9.00	8.70	8.90	8.76	4.66	32,090
1/7/2016	-0.20 / -2.20%	9.10	9.20	8.90	8.90	8.93	4.66	50,060
1/6/2016	0.00 / 0.00%	9.00	9.10	9.00	9.10	9.06	4.77	21,630
1/5/2016	-0.10 / -1.09%	9.30	9.30	9.00	9.10	9.03	4.77	17,170
1/4/2016	+0.10 / +1.10%	9.30	9.30	9.00	9.20	9.02	4.82	25,240
12/31/2015	0.00 / 0.00%	9.10	9.40	9.00	9.10	9.11	4.77	59,590
12/30/2015	+0.10 / +1.11%	9.00	9.20	9.00	9.10	9.01	4.77	102,940
12/29/2015	0.00 / 0.00%	9.00	9.00	8.80	9.00	8.94	4.71	18,900
12/28/2015	0.00 / 0.00%	9.10	9.10	9.00	9.00	9.01	4.71	5,330
12/25/2015	+0.10 / +1.12%	8.90	9.00	8.90	9.00	8.95	4.71	1,200
12/24/2015	-0.20 / -2.20%	9.00	9.10	8.90	8.90	8.93	4.66	12,880
12/23/2015	0.00 / 0.00%	9.20	9.20	9.00	9.10	9.09	4.77	440
12/22/2015	-0.10 / -1.09%	9.20	9.20	9.00	9.10	9.01	4.77	21,370
12/21/2015	+0.10 / +1.10%	9.20	9.20	9.00	9.20	9.09	4.82	2,090
12/18/2015	0.00 / 0.00%	9.20	9.20	9.10	9.10	9.10	4.77	5,670
12/17/2015	0.00 / 0.00%	9.10	9.30	9.10	9.10	9.18	4.77	8,170
12/16/2015	0.00 / 0.00%	8.90	9.10	8.90	9.10	9.09	4.77	3,520

<<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