Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/8/2022	+1.05 / +5.97%	18.25	18.80	17.60	18.65	18.69	15.46	796,000
12/7/2022	-0.95 / -5.12%	18.50	18.80	17.40	17.60	17.96	14.59	628,900
12/6/2022	-1.35 / -6.78%	19.75	19.90	18.55	18.55	18.91	15.38	1,880,000
12/5/2022	+0.65 / +3.38%	19.95	20.20	19.55	19.90	19.91	16.50	728,400
12/2/2022	+1.25 / +6.94%	17.60	19.25	17.55	19.25	18.58	15.96	928,500
12/1/2022	-0.35 / -1.91%	18.70	19.45	17.60	18.00	18.47	14.92	1,099,400
11/30/2022	-0.15 / -0.81%	18.50	18.95	17.90	18.35	18.41	15.21	463,500
11/29/2022	+1.15 / +6.63%	17.60	18.55	17.00	18.50	18.24	15.34	842,200
11/28/2022	+1.10 / +6.77%	16.85	17.35	16.50	17.35	17.27	14.38	499,200

<<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