Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/13/2021	-0.70 / -2.23%	31.40	31.60	30.60	30.70	31.02	24.74	1,165,800
10/12/2021	-0.40 / -1.26%	31.95	32.00	31.00	31.40	31.62	25.31	757,300
10/11/2021	+1.30 / +4.26%	30.70	31.95	30.20	31.80	31.28	25.63	1,449,300
10/8/2021	-0.20 / -0.65%	30.70	31.20	30.40	30.50	30.73	24.58	1,100,700
10/7/2021	+1.70 / +5.86%	29.00	30.75	28.60	30.70	30.05	24.74	2,004,300
10/6/2021	+0.45 / +1.58%	29.80	29.80	28.85	29.00	29.29	23.37	1,837,400
10/5/2021	+1.85 / +6.93%	27.00	28.55	27.00	28.55	28.04	23.01	1,741,100
10/4/2021	+0.40 / +1.52%	26.20	26.70	25.50	26.70	26.06	21.52	1,025,000
10/1/2021	-0.50 / -1.87%	26.90	26.90	26.30	26.30	26.57	21.20	632,600
9/30/2021	-0.10 / -0.37%	26.80	27.20	26.65	26.80	26.88	21.60	385,500
9/29/2021	0.00 / 0.00%	26.70	27.10	26.40	26.90	26.70	21.68	331,600
9/28/2021	+0.50 / +1.89%	26.20	27.20	25.95	26.90	26.41	21.68	564,500
9/27/2021	-1.15 / -4.17%	27.55	27.60	26.40	26.40	26.92	21.28	884,600
9/24/2021	-0.25 / -0.90%	27.80	28.00	27.50	27.55	27.64	22.20	459,400
9/23/2021	-0.15 / -0.54%	28.20	28.20	27.60	27.80	27.97	22.40	803,200
9/22/2021	+0.50 / +1.82%	27.50	28.10	27.20	27.95	27.60	22.53	638,100
9/21/2021	-0.05 / -0.18%	27.20	27.70	26.50	27.45	27.19	22.12	1,085,800
9/20/2021	-0.60 / -2.14%	28.70	28.80	27.00	27.50	28.29	22.16	1,409,000
9/17/2021	+0.90 / +3.31%	27.20	28.30	27.10	28.10	27.78	22.65	989,100
9/16/2021	-0.10 / -0.37%	27.30	27.40	27.00	27.20	27.11	21.92	449,600
9/15/2021	+1.10 / +4.20%	26.00	27.30	25.80	27.30	26.59	22.00	819,600
9/14/2021	-1.00 / -3.68%	26.60	27.85	26.10	26.20	26.61	21.11	1,488,600
9/13/2021	-0.90 / -3.20%	28.20	28.30	27.10	27.20	27.50	21.92	1,181,300
9/10/2021	-0.40 / -1.40%	28.80	28.80	28.10	28.10	28.46	22.65	779,600
9/9/2021	+0.40 / +1.42%	28.10	28.50	27.80	28.50	28.03	22.97	817,200
9/8/2021	-0.45 / -1.58%	29.00	29.00	27.85	28.10	28.49	22.65	825,300
9/7/2021	+0.15 / +0.53%	28.60	29.00	28.40	28.55	28.61	23.01	2,004,600
9/6/2021	+0.60 / +2.16%	28.80	28.90	27.85	28.40	28.45	22.89	2,405,900
8/27/2021	+1.10 / +4.12%	26.80	27.80	26.00	27.80	26.91	22.40	1,746,600
8/26/2021	-0.30 / -1.11%	28.00	28.00	26.60	26.70	27.07	21.52	1,270,800

<<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