Wednesday, November 13, 2024 10:59:52 AM - Markets open
VN-INDEX 1,239.40 -5.42/-0.44%
HNX-INDEX 225.19 -1.50/-0.66%
UPCOM-INDEX 91.98 -0.41/-0.44%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
47.30 -0.40/-0.84%
10:55:00 AM
Closing price on 11/18/2016
10.90 0.00/0.00%
Open 10.40
High 10.90
Low 10.30
Volume 520
Split-adjusted Price 5.95

Create Alert at: 45 49 51 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/18/2016 0.00 / 0.00% 10.40 10.90 10.30 10.90 10.63 5.95 520
11/17/2016 0.00 / 0.00% 10.90 10.90 10.90 10.90 10.90 5.95 10
11/16/2016 -0.10 / -0.91% 10.90 10.90 10.40 10.90 10.78 5.95 100
11/15/2016 -0.20 / -1.79% 10.45 11.00 10.45 11.00 10.73 6.01 1,360
11/14/2016 +0.30 / +2.75% 11.25 11.25 10.40 11.20 11.03 6.12 80
11/11/2016 0.00 / 0.00% 10.60 11.30 10.55 10.90 11.03 5.95 9,340
11/10/2016 0.00 / 0.00% 11.00 11.40 10.30 10.90 10.43 5.95 17,350
11/9/2016 0.00 / 0.00% 11.65 11.65 10.20 10.90 10.57 5.95 14,100
11/8/2016 +0.60 / +5.83% 10.90 11.00 10.60 10.90 10.87 5.95 11,220
11/7/2016 -0.60 / -5.50% 10.90 10.90 10.30 10.30 10.38 5.63 12,810
11/4/2016 -0.10 / -0.91% 11.00 11.00 10.90 10.90 10.95 5.95 80
11/3/2016 +0.45 / +4.27% 11.10 11.10 10.00 11.00 10.15 6.01 12,320
11/2/2016 -0.75 / -6.64% 10.70 11.40 10.55 10.55 10.89 5.76 4,960
11/1/2016 -0.10 / -0.88% 11.40 11.40 10.65 11.30 10.71 6.17 6,160
10/31/2016 0.00 / 0.00% 11.40 11.40 11.40 11.40 11.40 6.23 20
10/28/2016 -0.05 / -0.44% 10.70 11.40 10.70 11.40 11.05 6.23 60
10/27/2016 -0.05 / -0.43% 11.55 11.55 10.80 11.45 11.33 6.25 6,970
10/26/2016 0.00 / 0.00% 11.50 11.50 10.70 11.50 10.73 6.28 30,020
10/25/2016 +0.40 / +3.60% 11.10 11.50 11.10 11.50 11.29 6.28 1,240
10/24/2016 0.00 / 0.00% 10.50 11.10 10.50 11.10 10.80 6.06 11,600
10/21/2016 -0.80 / -6.72% 11.40 11.40 11.10 11.10 11.15 6.06 95,950
10/20/2016 0.00 / 0.00% 12.00 12.00 11.40 11.90 11.41 6.50 31,990
10/19/2016 0.00 / 0.00% 12.00 12.00 11.80 11.90 11.93 6.50 2,800
10/18/2016 0.00 / 0.00% 11.90 11.90 11.90 11.90 11.90 6.50 1,370
10/17/2016 +0.25 / +2.15% 11.70 12.10 11.70 11.90 11.86 6.50 88,370
10/14/2016 0.00 / 0.00% 11.80 11.90 11.35 11.65 11.65 6.36 18,120
10/13/2016 +0.05 / +0.43% 11.20 11.70 11.20 11.65 11.40 6.36 26,940
10/12/2016 0.00 / 0.00% 11.30 11.60 11.30 11.60 11.45 6.34 120
10/11/2016 0.00 / 0.00% 11.50 11.60 11.30 11.60 11.38 6.34 14,760
10/10/2016 -0.10 / -0.85% 11.70 11.80 11.20 11.60 11.44 6.34 23,600
BSI News
01/12 BSI: Nghị quyết HĐQT về việc thay đổi địa điểm chi nhánh TP.HCM
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
11/09 BSI: Update charter
Related Companies
Volume Price Change
AAS  56,400 6.70 0.00%
ABW  47,900 8.60 -1.15%
AGR  291,900 17.70 -1.67%
APG  112,200 8.80 -4.35%
APS  71,800 6.40 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 10:55:00 AM
VN-INDEX 1,239.40 -5.42/-0.44%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.