Monday, November 11, 2024 11:44:51 AM - Markets open
VN-INDEX 1,245.05 -7.51/-0.60%
HNX-INDEX 226.66 -0.22/-0.10%
UPCOM-INDEX 92.02 -0.13/-0.15%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
47.80 -0.45/-0.93%
11:35:01 AM
Closing price on 11/2/2018
11.25 +0.50/+4.65%
Open 11.25
High 11.30
Low 11.00
Volume 96,590
Split-adjusted Price 6.86

Create Alert at: 45 49 51 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/2/2018 +0.50 / +4.65% 11.25 11.30 11.00 11.25 11.11 6.86 96,590
11/1/2018 -0.35 / -3.15% 10.70 11.50 10.70 10.75 11.05 6.55 31,850
10/31/2018 +0.40 / +3.74% 10.90 11.10 10.75 11.10 10.90 6.76 44,200
10/30/2018 0.00 / 0.00% 10.55 11.00 10.55 10.70 10.79 6.52 56,170
10/29/2018 -0.30 / -2.73% 11.10 11.10 10.70 10.70 10.97 6.52 21,140
10/26/2018 -0.30 / -2.65% 11.00 11.90 10.80 11.00 11.01 6.70 42,040
10/25/2018 -0.05 / -0.44% 10.70 11.30 10.60 11.30 10.95 6.89 59,290
10/24/2018 -0.35 / -2.99% 11.70 11.70 11.35 11.35 11.57 6.92 22,210
10/23/2018 -0.20 / -1.68% 11.50 11.75 11.40 11.70 11.54 7.13 68,520
10/22/2018 -0.60 / -4.80% 12.60 12.70 11.90 11.90 12.25 7.25 78,880
10/19/2018 +0.10 / +0.81% 12.30 12.50 12.00 12.50 12.19 7.62 37,070
10/18/2018 -0.15 / -1.20% 12.60 12.65 12.40 12.40 12.53 7.56 29,780
10/17/2018 +0.25 / +2.03% 13.00 13.00 12.55 12.55 12.69 7.65 63,100
10/16/2018 +0.25 / +2.07% 12.15 12.35 12.00 12.30 12.24 7.50 56,280
10/15/2018 -0.05 / -0.41% 12.00 12.05 11.70 12.05 11.92 7.34 41,440
10/12/2018 0.00 / 0.00% 11.60 12.30 11.60 12.10 12.07 7.37 57,150
10/11/2018 -0.90 / -6.92% 12.20 12.50 12.10 12.10 12.20 7.37 95,880
10/10/2018 0.00 / 0.00% 13.00 13.50 12.70 13.00 12.96 7.92 47,380
10/9/2018 -0.30 / -2.26% 13.30 13.40 12.95 13.00 13.10 7.92 69,240
10/8/2018 -0.20 / -1.48% 13.45 13.75 12.85 13.30 13.00 8.11 152,830
10/5/2018 -0.10 / -0.74% 13.80 13.80 13.00 13.50 13.31 8.23 126,280
10/4/2018 +0.25 / +1.87% 13.35 13.70 13.30 13.60 13.40 8.29 133,700
10/3/2018 -0.20 / -1.48% 13.60 13.70 13.10 13.35 13.44 8.14 78,260
10/2/2018 -0.25 / -1.81% 13.80 13.80 13.20 13.55 13.47 8.26 96,490
10/1/2018 +0.25 / +1.85% 14.20 14.20 13.70 13.80 13.90 8.41 263,610
9/28/2018 +0.85 / +6.69% 12.90 13.55 12.90 13.55 13.42 8.26 460,730
9/27/2018 +0.30 / +2.42% 12.50 12.75 12.10 12.70 12.45 7.74 118,120
9/26/2018 -0.20 / -1.59% 12.30 12.60 12.30 12.40 12.52 7.56 56,010
9/25/2018 0.00 / 0.00% 12.60 12.65 12.45 12.60 12.61 7.68 36,250
9/24/2018 +0.40 / +3.28% 12.30 12.80 12.30 12.60 12.50 7.68 84,800
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  26,600 6.70 -1.47%
ABW  42,100 8.70 0.00%
AGR  172,300 18.10 -0.55%
APG  33,100 9.15 -1.29%
APS  237,900 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 11:35:01 AM
VN-INDEX 1,245.05 -7.51/-0.60%
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.