Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2019	+0.08 / +1.16%	6.90	7.00	6.86	6.99	6.94	5.10	1,240
10/15/2019	-0.05 / -0.72%	7.07	7.07	6.91	6.91	6.95	5.05	14,820
10/14/2019	0.00 / 0.00%	6.90	6.96	6.90	6.96	6.93	5.08	3,530
10/11/2019	-0.02 / -0.29%	6.98	6.98	6.96	6.96	6.97	5.08	1,230
10/10/2019	0.00 / 0.00%	6.99	6.99	6.85	6.98	6.95	5.10	760
10/9/2019	-0.01 / -0.14%	6.90	6.99	6.90	6.98	6.99	5.10	2,290
10/8/2019	-0.06 / -0.85%	7.04	7.04	6.87	6.99	7.00	5.10	3,000
10/7/2019	+0.03 / +0.43%	7.10	7.10	6.91	7.05	6.97	5.15	14,210
10/4/2019	+0.20 / +2.93%	7.03	7.03	7.00	7.02	7.02	5.13	2,350
10/3/2019	-0.23 / -3.26%	7.05	7.05	6.82	6.82	6.97	4.98	11,770
10/2/2019	-0.04 / -0.56%	7.05	7.05	7.05	7.05	7.05	5.15	1,790
10/1/2019	+0.04 / +0.57%	7.05	7.09	6.80	7.09	6.94	5.18	2,450
9/30/2019	+0.06 / +0.86%	6.99	7.10	6.99	7.05	7.03	5.15	9,670
9/27/2019	+0.12 / +1.75%	6.99	7.00	6.90	6.99	6.92	5.10	12,870
9/26/2019	-0.13 / -1.86%	7.00	7.00	6.85	6.87	6.90	5.02	22,610
9/25/2019	+0.02 / +0.29%	7.00	7.00	6.82	7.00	6.96	5.11	28,910
9/24/2019	-0.02 / -0.29%	7.10	7.10	6.76	6.98	6.91	5.10	3,910
9/23/2019	-0.10 / -1.41%	7.09	7.10	7.00	7.00	7.01	5.11	2,710
9/20/2019	+0.05 / +0.71%	7.10	7.12	7.09	7.10	7.10	5.18	4,970
9/19/2019	0.00 / 0.00%	7.10	7.10	7.03	7.05	7.07	5.15	12,110
9/18/2019	0.00 / 0.00%	7.05	7.05	7.05	7.05	7.05	5.15	18,220
9/17/2019	0.00 / 0.00%	6.89	7.10	6.70	7.05	6.79	5.15	2,210
9/16/2019	+0.04 / +0.57%	7.12	7.12	7.02	7.05	7.08	5.15	17,120
9/13/2019	+0.02 / +0.29%	6.99	7.01	6.80	7.01	6.85	5.12	6,570
9/12/2019	-0.01 / -0.14%	6.99	6.99	6.99	6.99	6.99	5.10	890
9/11/2019	+0.01 / +0.14%	7.00	7.00	7.00	7.00	7.00	5.11	630
9/10/2019	+0.04 / +0.58%	6.90	6.99	6.75	6.99	6.77	5.10	24,980
9/9/2019	-0.08 / -1.14%	7.00	7.00	6.60	6.95	6.84	5.07	9,060
9/6/2019	-0.05 / -0.71%	7.08	7.08	7.03	7.03	7.06	5.13	510
9/5/2019	0.00 / 0.00%	7.13	7.13	7.00	7.08	7.03	5.17	2,560

<<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