Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/11/2013	-0.30 / -5.36%	5.40	5.50	5.30	5.30	5.30	2.78	138,560
12/10/2013	0.00 / 0.00%	5.40	5.60	5.30	5.60	5.60	2.93	104,480
12/9/2013	-0.20 / -3.45%	5.80	5.80	5.50	5.60	5.60	2.93	163,250
12/6/2013	+0.20 / +3.57%	5.70	5.90	5.60	5.80	5.80	3.04	100,140
12/5/2013	+0.30 / +5.66%	5.50	5.60	5.40	5.60	5.60	2.93	542,600
12/4/2013	+0.30 / +6.00%	5.00	5.30	5.00	5.30	5.30	2.78	151,840
12/3/2013	0.00 / 0.00%	4.90	5.10	4.90	5.00	5.00	2.62	64,470
12/2/2013	0.00 / 0.00%	4.90	5.00	4.80	5.00	5.00	2.62	47,730
11/29/2013	+0.10 / +2.04%	5.00	5.00	4.80	5.00	5.00	2.62	39,250
11/28/2013	-0.10 / -2.00%	5.00	5.10	4.90	4.90	4.90	2.57	54,970
11/27/2013	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.00	2.62	64,830
11/26/2013	0.00 / 0.00%	5.00	5.10	4.90	5.10	5.10	2.67	104,570
11/25/2013	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.10	2.67	54,030
11/22/2013	+0.20 / +4.08%	5.00	5.10	4.90	5.10	5.10	2.67	187,780
11/21/2013	0.00 / 0.00%	5.00	5.20	4.90	4.90	4.90	2.57	426,130
11/20/2013	+0.10 / +2.08%	4.80	4.90	4.70	4.90	4.90	2.57	50,700
11/19/2013	0.00 / 0.00%	4.80	4.90	4.70	4.80	4.80	2.51	75,860
11/18/2013	0.00 / 0.00%	4.70	4.90	4.70	4.80	4.80	2.51	236,110
11/15/2013	+0.10 / +2.13%	4.70	4.80	4.60	4.80	4.80	2.51	125,600
11/14/2013	0.00 / 0.00%	4.60	4.70	4.60	4.70	4.70	2.46	12,890
11/13/2013	0.00 / 0.00%	4.80	4.80	4.60	4.70	4.70	2.46	29,370
11/12/2013	+0.10 / +2.17%	4.50	4.90	4.50	4.70	4.70	2.46	284,840
11/11/2013	+0.10 / +2.22%	4.50	4.60	4.50	4.60	4.60	2.41	37,060
11/8/2013	-0.10 / -2.17%	4.60	4.60	4.40	4.50	4.50	2.36	64,490
11/7/2013	0.00 / 0.00%	4.50	4.60	4.50	4.60	4.60	2.41	41,360
11/6/2013	0.00 / 0.00%	4.70	4.70	4.50	4.60	4.60	2.41	64,340
11/5/2013	0.00 / 0.00%	4.60	4.60	4.50	4.60	4.60	2.41	115,970
11/4/2013	+0.20 / +4.55%	4.60	4.60	4.50	4.60	4.60	2.41	102,110
11/1/2013	+0.20 / +4.76%	4.30	4.40	4.30	4.40	4.40	2.30	206,500
10/31/2013	-0.20 / -4.55%	4.30	4.30	4.20	4.20	4.20	2.20	40,310

<<Previous 30 days Next 30 days>>

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