Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/10/2021	-1.00 / -2.33%	43.00	43.40	41.70	42.00	42.51	33.85	452,200
12/9/2021	+0.90 / +2.14%	42.10	43.00	41.50	43.00	42.19	34.65	374,800
12/8/2021	+0.45 / +1.08%	41.90	42.20	40.80	42.10	41.81	33.93	481,400
12/7/2021	+0.50 / +1.22%	41.70	42.90	38.50	41.65	40.49	33.57	1,077,500
12/6/2021	-3.05 / -6.90%	44.00	44.25	41.15	41.15	42.13	33.16	1,064,900
12/3/2021	-3.30 / -6.95%	47.00	47.50	44.20	44.20	45.35	35.62	1,556,500
12/2/2021	-0.80 / -1.66%	48.30	48.55	47.50	47.50	47.76	38.28	588,500
12/1/2021	-1.20 / -2.42%	49.35	49.35	47.50	48.30	48.29	38.93	668,200
11/30/2021	-0.45 / -0.90%	50.10	51.40	47.55	49.50	49.58	39.89	952,100
11/29/2021	+1.25 / +2.57%	46.00	50.00	46.00	49.95	48.54	40.26	1,086,100
11/26/2021	-1.05 / -2.11%	50.50	50.60	48.00	48.70	49.49	39.25	1,172,900

<<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