Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2024	-0.60 / -1.17%	51.80	51.80	50.70	50.70	51.20	50.70	627,300
10/9/2024	+0.70 / +1.38%	50.90	51.50	50.40	51.30	50.82	51.30	665,500
10/8/2024	-1.60 / -3.07%	52.70	52.80	50.60	50.60	51.46	50.60	1,793,500
10/7/2024	+0.90 / +1.75%	51.90	52.20	51.30	52.20	51.82	52.20	788,700
10/4/2024	+0.40 / +0.79%	50.80	52.10	50.60	51.30	51.50	51.30	976,800
10/3/2024	-0.70 / -1.36%	51.70	52.20	50.80	50.90	51.44	50.90	1,425,800
10/2/2024	-0.40 / -0.77%	51.50	52.20	51.40	51.60	51.70	51.60	975,300
10/1/2024	+2.30 / +4.63%	50.10	52.40	49.85	52.00	51.56	52.00	2,407,200
9/30/2024	+0.50 / +1.02%	49.20	50.10	49.00	49.70	49.72	49.70	626,300
9/27/2024	-0.20 / -0.40%	49.50	49.55	49.05	49.20	49.31	49.20	639,500
9/26/2024	-0.35 / -0.70%	49.75	50.00	49.25	49.40	49.48	49.40	1,093,172
9/25/2024	+0.55 / +1.12%	50.00	50.60	49.60	49.75	50.08	49.75	1,277,700
9/24/2024	+0.35 / +0.72%	49.00	49.35	48.50	49.20	49.02	49.20	496,400
9/23/2024	+0.45 / +0.93%	48.40	49.25	48.00	48.85	48.76	48.85	614,100
9/20/2024	-0.55 / -1.12%	49.90	49.90	48.40	48.40	49.01	48.40	742,100
9/19/2024	+0.55 / +1.14%	48.40	48.95	48.30	48.95	48.68	48.95	511,400
9/18/2024	+0.70 / +1.47%	48.15	49.10	47.75	48.40	48.56	48.40	733,100
9/17/2024	+1.00 / +2.14%	46.65	47.70	46.65	47.70	47.31	47.70	406,300
9/16/2024	-0.75 / -1.58%	47.45	47.70	46.70	46.70	47.13	46.70	331,200
9/13/2024	+0.45 / +0.96%	46.80	47.90	46.80	47.45	47.53	47.45	596,700
9/12/2024	0.00 / 0.00%	47.40	47.80	47.00	47.00	47.22	47.00	237,500
9/11/2024	+0.45 / +0.97%	46.55	47.70	46.05	47.00	46.77	47.00	697,472
9/10/2024	-1.25 / -2.62%	48.00	48.35	46.25	46.55	46.92	46.55	1,041,000
9/9/2024	-0.80 / -1.65%	48.05	48.85	47.80	47.80	48.12	47.80	686,872
9/6/2024	-0.20 / -0.41%	48.80	49.30	48.10	48.60	48.52	48.60	433,400
9/5/2024	-0.45 / -0.91%	49.45	50.40	48.60	48.80	49.63	48.80	917,500
9/4/2024	+0.10 / +0.20%	48.25	49.50	48.20	49.25	48.83	49.25	626,400
8/30/2024	+0.10 / +0.20%	49.10	49.80	49.05	49.15	49.44	49.15	515,000
8/29/2024	+0.25 / +0.51%	48.80	50.00	48.80	49.05	49.24	49.05	683,000
8/28/2024	-0.70 / -1.41%	49.60	50.00	48.10	48.80	49.09	48.80	797,400

<<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