Friday, November 8, 2024 9:33:07 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 11/8/2021
42.10 +0.30/+0.72%
Open 41.80
High 43.00
Low 41.00
Volume 1,191,100
Split-adjusted Price 33.93

Create Alert at: 46 50 52 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
9/29/2021 0.00 / 0.00% 26.70 27.10 26.40 26.90 26.70 21.68 331,600
9/28/2021 +0.50 / +1.89% 26.20 27.20 25.95 26.90 26.41 21.68 564,500
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.