Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2023	-1.30 / -3.17%	40.60	41.20	39.50	39.70	40.26	36.09	1,311,000
9/29/2023	0.00 / 0.00%	41.15	41.50	39.95	41.00	40.80	37.27	1,598,300
9/28/2023	+2.10 / +5.40%	39.00	41.60	38.80	41.00	39.86	37.27	2,415,600
9/27/2023	+2.50 / +6.87%	36.90	38.90	36.30	38.90	37.68	35.36	2,041,400
9/26/2023	+0.15 / +0.41%	36.25	38.60	35.50	36.40	37.11	33.09	2,361,400
9/25/2023	-2.70 / -6.93%	38.55	39.20	36.25	36.25	37.33	32.95	2,172,005
9/22/2023	-2.90 / -6.93%	39.80	40.85	38.95	38.95	39.63	35.41	2,969,500
9/21/2023	-3.15 / -7.00%	45.00	45.00	41.85	41.85	43.41	38.05	1,682,400
9/20/2023	+1.55 / +3.57%	43.50	45.20	43.50	45.00	44.27	40.91	1,180,100
9/19/2023	+0.65 / +1.52%	42.80	43.45	41.60	43.45	42.46	39.50	983,800
9/18/2023	+0.10 / +0.23%	42.10	43.00	41.70	42.80	42.31	38.91	1,218,100
9/15/2023	-0.25 / -0.58%	42.95	43.30	40.60	42.70	42.20	38.82	1,539,600
9/14/2023	-0.55 / -1.26%	43.50	43.50	41.70	42.95	42.43	39.05	1,799,700
9/13/2023	+2.20 / +5.33%	42.10	43.95	41.50	43.50	42.92	39.55	2,422,100
9/12/2023	+2.70 / +6.99%	38.60	41.30	38.60	41.30	40.22	37.55	2,534,900
9/11/2023	+0.20 / +0.52%	38.50	40.70	37.60	38.60	38.78	35.09	2,030,300
9/8/2023	-0.45 / -1.16%	38.30	38.95	37.90	38.40	38.40	34.91	1,460,800
9/7/2023	+0.60 / +1.57%	38.40	39.35	38.00	38.85	38.59	35.32	1,557,400
9/6/2023	+1.85 / +5.08%	36.40	38.90	35.70	38.25	37.96	34.77	2,702,800
9/5/2023	+0.75 / +2.10%	36.35	36.40	35.70	36.40	36.06	33.09	1,831,300
8/31/2023	+1.20 / +3.48%	35.40	36.70	35.10	35.65	35.69	32.41	2,433,600
8/30/2023	+2.25 / +6.99%	32.70	34.45	32.35	34.45	33.51	31.32	3,184,100
8/29/2023	+0.10 / +0.31%	32.20	32.95	32.05	32.20	32.43	29.27	1,575,800
8/28/2023	+0.60 / +1.90%	31.50	32.40	31.35	32.10	31.95	29.18	1,112,900
8/25/2023	+0.10 / +0.32%	31.40	31.80	31.00	31.50	31.33	28.64	1,441,800
8/24/2023	+1.00 / +3.29%	30.30	31.40	30.10	31.40	30.77	28.55	978,000
8/23/2023	-0.55 / -1.78%	31.20	31.20	30.40	30.40	30.74	27.64	819,700
8/22/2023	+0.95 / +3.17%	30.20	30.95	28.50	30.95	29.75	28.14	1,503,500
8/21/2023	-0.55 / -1.80%	30.20	30.70	29.40	30.00	30.18	27.27	1,656,000
8/18/2023	-2.25 / -6.86%	32.50	32.65	30.55	30.55	31.53	27.77	1,646,000

<<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