Saturday, November 9, 2024 4:48:53 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
48.25 +0.35/+0.73%
3:05:02 PM
Closing price on 11/19/2020
9.80 +0.30/+3.16%
Open 9.41
High 9.89
Low 9.41
Volume 118,510
Split-adjusted Price 7.64

Create Alert at: 46 50 52 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/19/2020 +0.30 / +3.16% 9.41 9.89 9.41 9.80 9.80 7.64 118,510
11/18/2020 +0.10 / +1.06% 9.40 9.60 9.10 9.50 9.45 7.41 90,840
11/17/2020 +0.01 / +0.11% 9.39 9.45 9.30 9.40 9.38 7.33 94,750
11/16/2020 +0.29 / +3.19% 9.10 9.49 9.10 9.39 9.30 7.32 84,330
11/13/2020 -0.19 / -2.05% 9.06 9.20 9.06 9.10 9.11 7.10 220,880
11/12/2020 -0.01 / -0.11% 9.30 9.30 9.20 9.29 9.24 7.25 46,410
11/11/2020 -0.07 / -0.75% 9.42 9.42 9.11 9.30 9.25 7.25 46,580
11/10/2020 -0.03 / -0.32% 9.59 9.59 9.10 9.37 9.31 7.31 239,540
11/9/2020 +0.04 / +0.43% 9.36 9.44 9.35 9.40 9.36 7.33 13,260
11/6/2020 -0.02 / -0.21% 9.38 9.50 9.01 9.36 9.38 7.30 27,300
11/5/2020 -0.08 / -0.85% 9.10 9.40 9.00 9.38 9.14 7.32 15,840
11/4/2020 +0.08 / +0.85% 9.38 9.46 9.00 9.46 9.39 7.38 20,590
11/3/2020 +0.18 / +1.96% 9.20 9.48 9.20 9.38 9.36 7.32 55,960
11/2/2020 +0.30 / +3.37% 8.50 9.20 8.50 9.20 9.02 7.18 19,390
10/30/2020 -0.30 / -3.26% 9.10 9.20 8.90 8.90 8.93 6.94 107,980
10/29/2020 +0.08 / +0.88% 9.12 9.20 8.90 9.20 8.99 7.18 101,570
10/28/2020 -0.28 / -2.98% 9.49 9.50 9.05 9.12 9.37 7.11 68,000
10/27/2020 -0.25 / -2.59% 9.30 9.62 9.30 9.40 9.44 7.33 74,010
10/26/2020 -0.05 / -0.52% 10.00 10.00 9.65 9.65 9.72 7.53 61,400
10/23/2020 0.00 / 0.00% 9.70 10.00 9.70 9.70 9.74 7.57 139,580
10/22/2020 -0.30 / -3.00% 9.62 9.89 9.60 9.70 9.73 7.57 180,440
10/21/2020 -0.35 / -3.38% 10.35 10.35 9.90 10.00 10.14 7.80 231,610
10/20/2020 +0.25 / +2.48% 10.50 10.60 10.10 10.35 10.28 8.07 207,880
10/19/2020 +0.63 / +6.65% 9.47 10.10 9.40 10.10 9.85 7.88 394,760
10/16/2020 -0.01 / -0.11% 9.50 9.50 9.30 9.47 9.39 7.39 60,250
10/15/2020 +0.12 / +1.28% 9.48 9.50 9.36 9.48 9.42 7.39 68,180
10/14/2020 -0.09 / -0.95% 9.50 9.50 9.30 9.36 9.43 7.30 35,940
10/13/2020 +0.15 / +1.61% 9.30 9.50 9.25 9.45 9.35 7.37 39,780
10/12/2020 -0.30 / -3.13% 9.60 9.60 9.30 9.30 9.43 7.25 34,350
10/9/2020 +0.10 / +1.05% 9.50 9.60 9.40 9.60 9.52 7.49 68,930
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  113,100 6.80 0.00%
ABW  115,900 8.70 -1.14%
AGR  708,700 18.20 0.00%
APG  68,000 9.27 0.11%
APS  519,600 6.50 -1.52%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.