Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2023	+2.70 / +6.29%	43.00	45.60	42.00	45.60	43.25	41.45	2,074,800
11/23/2023	-3.20 / -6.94%	46.15	46.25	42.90	42.90	44.99	39.00	1,270,600
11/22/2023	+0.05 / +0.11%	45.85	46.30	45.45	46.10	45.91	41.91	1,015,200
11/21/2023	+1.25 / +2.79%	46.00	46.30	45.20	46.05	45.82	41.86	1,065,000
11/20/2023	+2.90 / +6.92%	41.40	44.80	40.50	44.80	43.79	40.73	2,329,900
11/17/2023	-2.00 / -4.56%	44.10	44.10	41.45	41.90	42.64	38.09	1,901,600
11/16/2023	+0.10 / +0.23%	43.45	43.90	43.00	43.90	43.37	39.91	760,600
11/15/2023	+0.85 / +1.98%	44.50	44.50	43.05	43.80	43.70	39.82	1,367,700
11/14/2023	+0.40 / +0.94%	43.40	43.75	42.20	42.95	42.91	39.05	915,400
11/13/2023	+0.70 / +1.67%	42.30	43.00	41.70	42.55	42.18	38.68	971,500
11/10/2023	+0.05 / +0.12%	41.10	43.30	41.10	41.85	42.35	38.05	1,670,400
11/9/2023	+2.00 / +5.03%	40.50	42.40	40.10	41.80	41.56	38.00	1,505,500
11/8/2023	+2.60 / +6.99%	36.70	39.80	36.70	39.80	38.60	36.18	1,912,300
11/7/2023	-0.20 / -0.53%	37.35	37.90	36.00	37.20	37.06	33.82	1,234,900
11/6/2023	+0.40 / +1.08%	37.00	37.60	36.70	37.40	37.19	34.00	846,200
11/3/2023	-0.10 / -0.27%	37.70	37.70	36.10	37.00	36.70	33.64	1,180,900
11/2/2023	+2.35 / +6.76%	35.10	37.10	34.70	37.10	36.03	33.73	1,415,800
11/1/2023	+1.55 / +4.67%	33.00	34.90	32.05	34.75	33.76	31.59	907,100
10/31/2023	-2.40 / -6.74%	35.60	36.10	33.15	33.20	34.10	30.18	1,726,600
10/30/2023	-2.60 / -6.81%	37.50	38.10	35.60	35.60	36.89	32.36	794,500
10/27/2023	+0.75 / +2.00%	37.45	38.45	35.75	38.20	37.20	34.73	1,167,800
10/26/2023	-0.95 / -2.47%	36.90	38.00	35.75	37.45	36.26	34.05	3,121,200
10/25/2023	+0.40 / +1.05%	38.00	39.40	38.00	38.40	38.73	34.91	1,613,700
10/24/2023	+0.80 / +2.15%	36.85	38.00	36.70	38.00	37.39	34.55	941,400
10/23/2023	-0.85 / -2.23%	38.05	38.35	36.65	37.20	37.54	33.82	762,700
10/20/2023	+2.45 / +6.88%	34.60	38.05	33.20	38.05	35.33	34.59	2,361,400
10/19/2023	-2.40 / -6.32%	38.00	38.30	35.60	35.60	36.71	32.36	1,389,500
10/18/2023	-0.50 / -1.30%	38.60	39.30	35.85	38.00	37.47	34.55	2,379,100
10/17/2023	-1.50 / -3.75%	40.75	41.10	38.50	38.50	40.06	35.00	1,175,300
10/16/2023	-1.50 / -3.61%	41.55	41.65	39.65	40.00	40.53	36.36	1,203,300

<<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