Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2015	+0.20 / +2.04%	9.70	10.20	9.60	10.00	9.92	5.24	191,810
10/19/2015	0.00 / 0.00%	9.80	9.80	9.60	9.80	9.75	5.13	16,210
10/16/2015	+0.10 / +1.03%	9.70	9.80	9.60	9.80	9.68	5.13	82,190
10/15/2015	+0.20 / +2.11%	9.50	9.70	9.50	9.70	9.55	5.08	105,150
10/14/2015	+0.10 / +1.06%	9.40	9.50	9.30	9.50	9.41	4.97	27,000
10/13/2015	-0.10 / -1.05%	9.50	9.60	9.30	9.40	9.40	4.92	129,560
10/12/2015	0.00 / 0.00%	9.20	9.60	9.20	9.50	9.52	4.97	99,820
10/9/2015	-0.10 / -1.04%	9.60	9.60	9.30	9.50	9.45	4.97	45,830
10/8/2015	0.00 / 0.00%	9.40	9.70	9.40	9.60	9.49	5.03	23,910
10/7/2015	0.00 / 0.00%	9.70	9.70	9.40	9.60	9.49	5.03	60,090
10/6/2015	+0.20 / +2.13%	9.40	9.60	9.30	9.60	9.40	5.03	137,680
10/5/2015	+0.10 / +1.08%	9.30	9.40	9.20	9.40	9.27	4.92	98,410
10/2/2015	0.00 / 0.00%	9.40	9.40	9.20	9.30	9.33	4.87	5,040
10/1/2015	0.00 / 0.00%	9.30	9.50	9.30	9.30	9.33	4.87	33,110
9/30/2015	-0.10 / -1.06%	9.50	9.50	9.30	9.30	9.39	4.87	25,880
9/29/2015	-0.10 / -1.05%	9.50	9.50	9.30	9.40	9.38	4.92	140,150
9/28/2015	-0.10 / -1.04%	9.50	9.50	9.50	9.50	9.50	4.97	89,290
9/25/2015	+0.10 / +1.05%	9.50	9.60	9.50	9.60	9.53	5.03	16,060
9/24/2015	+0.10 / +1.06%	9.30	9.60	9.30	9.50	9.49	4.97	92,020
9/23/2015	+0.10 / +1.08%	9.30	9.40	9.30	9.40	9.33	4.92	123,950
9/22/2015	0.00 / 0.00%	9.30	9.50	9.30	9.30	9.34	4.87	153,400
9/21/2015	+0.30 / +3.33%	9.10	9.30	8.90	9.30	9.11	4.87	39,620
9/18/2015	+0.30 / +3.45%	9.00	9.00	8.60	9.00	8.78	4.71	132,860
9/17/2015	-0.10 / -1.14%	9.00	9.00	8.70	8.70	8.74	4.56	29,970
9/16/2015	+0.10 / +1.15%	8.60	8.90	8.60	8.80	8.79	4.61	41,200
9/15/2015	-0.40 / -4.40%	9.20	9.20	8.70	8.70	8.80	4.56	111,180
9/14/2015	0.00 / 0.00%	9.10	9.20	8.90	9.10	8.97	4.77	58,170
9/11/2015	-0.20 / -2.15%	9.30	9.30	9.10	9.10	9.16	4.77	50,630
9/10/2015	-0.10 / -1.06%	9.20	9.30	9.20	9.30	9.29	4.87	20,780
9/9/2015	+0.20 / +2.17%	9.50	9.50	9.30	9.40	9.44	4.92	29,130

<<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