Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2023	-0.95 / -2.47%	36.90	38.00	35.75	37.45	36.26	37.45	3,121,200
10/25/2023	+0.40 / +1.05%	38.00	39.40	38.00	38.40	38.73	38.40	1,613,700
10/24/2023	+0.80 / +2.15%	36.85	38.00	36.70	38.00	37.39	38.00	941,400
10/23/2023	-0.85 / -2.23%	38.05	38.35	36.65	37.20	37.54	37.20	762,700
10/20/2023	+2.45 / +6.88%	34.60	38.05	33.20	38.05	35.33	38.05	2,361,400
10/19/2023	-2.40 / -6.32%	38.00	38.30	35.60	35.60	36.71	35.60	1,389,500
10/18/2023	-0.50 / -1.30%	38.60	39.30	35.85	38.00	37.47	38.00	2,379,100
10/17/2023	-1.50 / -3.75%	40.75	41.10	38.50	38.50	40.06	38.50	1,175,300
10/16/2023	-1.50 / -3.61%	41.55	41.65	39.65	40.00	40.53	40.00	1,203,300
10/13/2023	-0.10 / -0.24%	41.00	42.00	40.10	41.50	40.84	41.50	1,414,600
10/12/2023	-0.60 / -1.42%	42.40	43.00	41.05	41.60	42.18	41.60	1,420,500
10/11/2023	+1.85 / +4.58%	40.00	42.20	39.75	42.20	40.91	42.20	1,641,000
10/10/2023	-0.65 / -1.59%	41.50	41.50	40.30	40.35	40.80	40.35	2,017,200
10/9/2023	+2.00 / +5.13%	39.10	41.00	38.60	41.00	39.73	41.00	1,374,700
10/6/2023	+1.00 / +2.63%	38.20	39.75	37.30	39.00	38.26	39.00	1,232,800
10/5/2023	-1.50 / -3.80%	40.00	40.20	37.90	38.00	38.83	38.00	1,354,100
10/4/2023	+2.55 / +6.90%	36.00	39.50	36.00	39.50	38.27	39.50	1,968,100
10/3/2023	-2.75 / -6.93%	39.00	39.20	36.95	36.95	37.58	36.95	3,152,700
10/2/2023	-1.30 / -3.17%	40.60	41.20	39.50	39.70	40.26	39.70	1,311,000
9/29/2023	0.00 / 0.00%	41.15	41.50	39.95	41.00	40.80	41.00	1,598,300
9/28/2023	+2.10 / +5.40%	39.00	41.60	38.80	41.00	39.86	41.00	2,415,600
9/27/2023	+2.50 / +6.87%	36.90	38.90	36.30	38.90	37.68	38.90	2,041,400
9/26/2023	+0.15 / +0.41%	36.25	38.60	35.50	36.40	37.11	36.40	2,361,400
9/25/2023	-2.70 / -6.93%	38.55	39.20	36.25	36.25	37.33	36.25	2,172,005
9/22/2023	-2.90 / -6.93%	39.80	40.85	38.95	38.95	39.63	38.95	2,969,500
9/21/2023	-3.15 / -7.00%	45.00	45.00	41.85	41.85	43.41	41.85	1,682,400
9/20/2023	+1.55 / +3.57%	43.50	45.20	43.50	45.00	44.27	45.00	1,180,100
9/19/2023	+0.65 / +1.52%	42.80	43.45	41.60	43.45	42.46	43.45	983,800
9/18/2023	+0.10 / +0.23%	42.10	43.00	41.70	42.80	42.31	42.80	1,218,100
9/15/2023	-0.25 / -0.58%	42.95	43.30	40.60	42.70	42.20	42.70	1,539,600

<<Previous 30 days Next 30 days>>

BSI News

01/12	BSI: Nghị quyết HĐQT về việc thay đổi địa điểm chi nhánh TP.HCM
24/06	BSI: Record date for 2023 stock dividend payment
14/06	BSI: Plan for 2023 stock dividend payment
14/06	BSI: Information on 2023 stock dividend payment
10/06	BSI: BOD resolution on the credit limit at Vietcombank

More News

Related Companies

	Volume	Price	Change
AAS	494,200	8.20	-1.20%
ABW	116,200	9.70	-1.02%
AGR	1,234,900	19.40	-0.26%
APG	213,400	13.65	4.60%
APS	635,200	7.30	-1.35%
ART	0	1.30	0.00%
BMS	55,000	9.70	0.00%