Thursday, November 7, 2024 6:19:24 PM - Markets closed
VN-INDEX 1,259.75 -1.53/-0.12%
HNX-INDEX 227.49 -0.27/-0.12%
UPCOM-INDEX 92.32 -0.39/-0.42%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
47.90 -0.50/-1.03%
3:05:01 PM
Closing price on 1/27/2023
19.65 -0.50/-2.48%
Open 20.90
High 20.90
Low 19.60
Volume 499,100
Split-adjusted Price 16.29

Create Alert at: 45 49 51 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/27/2023 -0.50 / -2.48% 20.90 20.90 19.60 19.65 20.07 16.29 499,100
1/19/2023 +0.60 / +3.07% 19.50 20.20 19.40 20.15 19.94 16.71 413,600
1/18/2023 -0.15 / -0.76% 19.65 19.80 19.30 19.55 19.61 16.21 432,500
1/17/2023 +1.20 / +6.49% 18.60 19.70 18.55 19.70 19.11 16.33 405,300
1/16/2023 0.00 / 0.00% 18.60 18.80 17.95 18.50 18.22 15.34 237,600
1/13/2023 +0.40 / +2.21% 18.50 18.90 18.20 18.50 18.66 15.34 445,500
1/12/2023 -0.25 / -1.36% 18.65 18.65 17.80 18.10 18.12 15.01 177,000
1/11/2023 +0.50 / +2.80% 17.90 18.75 17.90 18.35 18.48 15.21 244,300
1/10/2023 -0.25 / -1.38% 18.10 18.40 17.65 17.85 17.95 14.80 262,400
1/9/2023 -0.40 / -2.16% 18.65 18.90 18.10 18.10 18.39 15.01 170,700
1/6/2023 -0.20 / -1.07% 18.70 19.30 18.25 18.50 18.71 15.34 388,800
1/5/2023 +0.05 / +0.27% 18.60 18.95 18.20 18.70 18.56 15.50 216,300
1/4/2023 +0.05 / +0.27% 19.50 19.50 18.50 18.65 18.87 15.46 374,200
1/3/2023 +1.20 / +6.90% 17.65 18.60 17.60 18.60 18.40 15.42 427,500
12/30/2022 -0.05 / -0.29% 17.50 17.90 17.35 17.40 17.64 14.43 175,000
12/29/2022 -0.65 / -3.59% 17.65 18.00 17.45 17.45 17.74 14.47 165,500
12/28/2022 -0.25 / -1.36% 18.35 18.55 17.80 18.10 18.29 15.01 322,700
12/27/2022 +1.05 / +6.07% 17.60 18.35 17.10 18.35 17.79 15.21 374,500
12/26/2022 -1.30 / -6.99% 18.50 18.50 17.30 17.30 17.57 14.34 552,700
12/23/2022 -0.70 / -3.63% 19.00 19.20 18.40 18.60 18.77 15.42 320,600
12/22/2022 -0.05 / -0.26% 19.70 19.70 18.30 19.30 18.99 16.00 301,700
12/21/2022 -0.75 / -3.73% 20.95 20.95 18.70 19.35 19.26 16.04 901,400
12/20/2022 +0.05 / +0.25% 19.95 20.90 19.05 20.10 20.12 16.66 1,313,400
12/19/2022 +0.50 / +2.56% 19.55 20.90 19.30 20.05 20.54 16.62 1,478,900
12/16/2022 +0.20 / +1.03% 18.85 19.85 18.85 19.55 19.56 16.21 724,300
12/15/2022 +0.20 / +1.04% 18.95 19.60 18.90 19.35 19.30 16.04 566,600
12/14/2022 +0.80 / +4.36% 18.95 19.55 18.50 19.15 19.23 15.88 1,056,500
12/13/2022 +1.20 / +7.00% 18.00 18.35 17.10 18.35 17.74 15.21 581,600
12/12/2022 -1.20 / -6.54% 18.45 19.20 17.15 17.15 18.14 14.22 564,800
12/9/2022 -0.30 / -1.61% 18.90 19.00 18.10 18.35 18.53 15.21 384,900
BSI News
01/12 BSI: Nghị quyết HĐQT về việc thay đổi địa điểm chi nhánh TP.HCM
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
11/09 BSI: Update charter
Related Companies
Volume Price Change
AAS  121,600 6.80 0.00%
ABW  54,900 8.80 1.15%
AGR  535,500 18.20 -0.82%
APG  99,700 9.26 1.31%
APS  141,900 6.60 -1.49%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,259.75 -1.53/-0.12%
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.