Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/6/2020	0.00 / 0.00%	7.45	7.70	7.45	7.50	7.52	5.85	30,180
1/3/2020	-0.34 / -4.34%	7.90	7.90	7.50	7.50	7.70	5.85	28,830
1/2/2020	-0.01 / -0.13%	7.50	7.84	7.50	7.84	7.67	6.11	20,940
12/31/2019	-0.12 / -1.51%	7.97	7.99	7.50	7.85	7.88	6.12	85,160
12/30/2019	+0.11 / +1.40%	8.10	8.10	7.87	7.97	7.96	6.22	56,040
12/27/2019	+0.36 / +4.80%	7.50	8.02	7.50	7.86	7.68	6.13	49,710
12/26/2019	0.00 / 0.00%	7.35	7.55	7.21	7.50	7.47	5.85	30,790
12/25/2019	0.00 / 0.00%	7.49	7.50	7.49	7.50	7.50	5.85	68,110
12/24/2019	0.00 / 0.00%	7.50	7.58	7.35	7.50	7.52	5.85	18,220
12/23/2019	0.00 / 0.00%	7.50	7.59	7.20	7.50	7.55	5.85	47,260
12/20/2019	-0.33 / -4.21%	7.50	7.55	7.40	7.50	7.46	5.85	45,990
12/19/2019	-0.12 / -1.51%	7.99	7.99	7.82	7.83	7.89	5.72	26,230
12/18/2019	+0.05 / +0.63%	8.00	8.00	7.90	7.95	7.93	5.80	49,050
12/17/2019	-0.21 / -2.59%	8.11	8.11	7.90	7.90	7.98	5.77	78,410
12/16/2019	-0.06 / -0.73%	7.90	8.15	7.90	8.11	7.99	5.92	38,810
12/13/2019	+0.21 / +2.64%	8.00	8.19	7.96	8.17	8.04	5.96	55,120
12/12/2019	+0.46 / +6.13%	7.60	8.00	7.60	7.96	7.93	5.81	84,830
12/11/2019	+0.25 / +3.45%	7.35	7.55	7.25	7.50	7.41	5.48	143,770
12/10/2019	+0.05 / +0.69%	7.30	7.35	7.20	7.25	7.26	5.29	171,980
12/9/2019	+0.12 / +1.69%	7.07	7.20	7.07	7.20	7.16	5.26	39,100
12/6/2019	+0.03 / +0.43%	7.05	7.08	7.05	7.08	7.05	5.17	25,810
12/5/2019	-0.05 / -0.70%	7.10	7.15	7.03	7.05	7.07	5.15	22,620
12/4/2019	+0.20 / +2.90%	6.82	7.10	6.82	7.10	6.95	5.18	41,900
12/3/2019	-0.10 / -1.43%	7.00	7.00	6.90	6.90	6.96	5.04	20,400
12/2/2019	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	5.11	870
11/29/2019	+0.02 / +0.29%	7.00	7.00	7.00	7.00	7.00	5.11	1,880
11/28/2019	-0.01 / -0.14%	7.10	7.10	6.98	6.98	7.04	5.10	5,650
11/27/2019	+0.01 / +0.14%	6.80	7.00	6.80	6.99	6.90	5.10	13,970
11/26/2019	0.00 / 0.00%	6.98	6.98	6.80	6.98	6.92	5.10	10,690
11/25/2019	-0.02 / -0.29%	7.01	7.01	6.98	6.98	7.00	5.10	5,490

<<Previous 30 days Next 30 days>>

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