Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2023	-0.85 / -2.23%	38.05	38.35	36.65	37.20	37.54	33.82	762,700
10/20/2023	+2.45 / +6.88%	34.60	38.05	33.20	38.05	35.33	34.59	2,361,400
10/19/2023	-2.40 / -6.32%	38.00	38.30	35.60	35.60	36.71	32.36	1,389,500
10/18/2023	-0.50 / -1.30%	38.60	39.30	35.85	38.00	37.47	34.55	2,379,100
10/17/2023	-1.50 / -3.75%	40.75	41.10	38.50	38.50	40.06	35.00	1,175,300
10/16/2023	-1.50 / -3.61%	41.55	41.65	39.65	40.00	40.53	36.36	1,203,300
10/13/2023	-0.10 / -0.24%	41.00	42.00	40.10	41.50	40.84	37.73	1,414,600
10/12/2023	-0.60 / -1.42%	42.40	43.00	41.05	41.60	42.18	37.82	1,420,500
10/11/2023	+1.85 / +4.58%	40.00	42.20	39.75	42.20	40.91	38.36	1,641,000
10/10/2023	-0.65 / -1.59%	41.50	41.50	40.30	40.35	40.80	36.68	2,017,200
10/9/2023	+2.00 / +5.13%	39.10	41.00	38.60	41.00	39.73	37.27	1,374,700
10/6/2023	+1.00 / +2.63%	38.20	39.75	37.30	39.00	38.26	35.45	1,232,800
10/5/2023	-1.50 / -3.80%	40.00	40.20	37.90	38.00	38.83	34.55	1,354,100
10/4/2023	+2.55 / +6.90%	36.00	39.50	36.00	39.50	38.27	35.91	1,968,100
10/3/2023	-2.75 / -6.93%	39.00	39.20	36.95	36.95	37.58	33.59	3,152,700
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

<<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