Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2021	+0.70 / +1.66%	42.15	42.90	41.95	42.80	42.42	34.49	800,600
11/9/2021	0.00 / 0.00%	41.50	42.20	41.05	42.10	41.50	33.93	1,202,900
11/8/2021	+0.30 / +0.72%	41.80	43.00	41.00	42.10	42.12	33.93	1,191,100
11/5/2021	+0.30 / +0.72%	44.00	44.00	41.50	41.80	42.37	33.69	756,600
11/4/2021	+2.70 / +6.96%	38.80	41.50	38.45	41.50	40.76	33.45	1,681,000
11/3/2021	+0.30 / +0.78%	41.00	41.00	37.00	38.80	39.82	31.27	1,882,900
11/2/2021	+2.50 / +6.94%	36.50	38.50	36.30	38.50	37.84	31.03	1,492,000
11/1/2021	+1.10 / +3.15%	35.90	36.00	34.00	36.00	35.56	29.01	1,695,600
10/29/2021	+0.20 / +0.58%	34.90	35.00	33.80	34.90	34.39	28.13	1,214,500
10/28/2021	+1.25 / +3.74%	33.90	35.00	33.90	34.70	34.49	27.96	1,241,100
10/27/2021	+1.50 / +4.69%	32.05	33.95	32.05	33.45	33.14	26.96	1,607,800
10/26/2021	+0.55 / +1.75%	30.90	32.30	30.90	31.95	31.63	25.75	857,300
10/25/2021	-0.60 / -1.88%	32.00	32.00	30.70	31.40	31.37	25.31	1,290,800
10/22/2021	+0.40 / +1.27%	31.75	32.40	31.70	32.00	31.99	25.79	930,500
10/21/2021	-0.10 / -0.32%	31.70	32.20	31.30	31.60	31.60	25.47	615,200
10/20/2021	-0.90 / -2.76%	32.65	32.70	31.20	31.70	31.94	25.55	1,302,500
10/19/2021	0.00 / 0.00%	33.00	33.30	32.00	32.60	32.94	26.27	1,242,500
10/18/2021	+1.20 / +3.82%	31.40	33.30	31.00	32.60	32.05	26.27	1,595,000
10/15/2021	+0.20 / +0.64%	31.30	32.00	30.90	31.40	31.44	25.31	719,700
10/14/2021	+0.50 / +1.63%	30.50	31.40	30.50	31.20	31.10	25.14	985,400
10/13/2021	-0.70 / -2.23%	31.40	31.60	30.60	30.70	31.02	24.74	1,165,800
10/12/2021	-0.40 / -1.26%	31.95	32.00	31.00	31.40	31.62	25.31	757,300
10/11/2021	+1.30 / +4.26%	30.70	31.95	30.20	31.80	31.28	25.63	1,449,300
10/8/2021	-0.20 / -0.65%	30.70	31.20	30.40	30.50	30.73	24.58	1,100,700
10/7/2021	+1.70 / +5.86%	29.00	30.75	28.60	30.70	30.05	24.74	2,004,300
10/6/2021	+0.45 / +1.58%	29.80	29.80	28.85	29.00	29.29	23.37	1,837,400
10/5/2021	+1.85 / +6.93%	27.00	28.55	27.00	28.55	28.04	23.01	1,741,100
10/4/2021	+0.40 / +1.52%	26.20	26.70	25.50	26.70	26.06	21.52	1,025,000
10/1/2021	-0.50 / -1.87%	26.90	26.90	26.30	26.30	26.57	21.20	632,600
9/30/2021	-0.10 / -0.37%	26.80	27.20	26.65	26.80	26.88	21.60	385,500

<<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