Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2021	+1.60 / +3.91%	40.90	42.50	40.30	42.50	41.16	34.25	864,000
12/16/2021	-0.30 / -0.73%	41.20	42.50	40.90	40.90	41.35	32.96	574,000
12/15/2021	-0.80 / -1.90%	41.85	41.90	41.05	41.20	41.39	33.20	484,400
12/14/2021	-0.05 / -0.12%	42.10	43.00	41.65	42.00	42.21	33.85	610,800
12/13/2021	+0.05 / +0.12%	40.10	42.50	40.10	42.05	41.73	33.89	531,500
12/10/2021	-1.00 / -2.33%	43.00	43.40	41.70	42.00	42.51	33.85	452,200
12/9/2021	+0.90 / +2.14%	42.10	43.00	41.50	43.00	42.19	34.65	374,800
12/8/2021	+0.45 / +1.08%	41.90	42.20	40.80	42.10	41.81	33.93	481,400
12/7/2021	+0.50 / +1.22%	41.70	42.90	38.50	41.65	40.49	33.57	1,077,500
12/6/2021	-3.05 / -6.90%	44.00	44.25	41.15	41.15	42.13	33.16	1,064,900
12/3/2021	-3.30 / -6.95%	47.00	47.50	44.20	44.20	45.35	35.62	1,556,500
12/2/2021	-0.80 / -1.66%	48.30	48.55	47.50	47.50	47.76	38.28	588,500
12/1/2021	-1.20 / -2.42%	49.35	49.35	47.50	48.30	48.29	38.93	668,200
11/30/2021	-0.45 / -0.90%	50.10	51.40	47.55	49.50	49.58	39.89	952,100
11/29/2021	+1.25 / +2.57%	46.00	50.00	46.00	49.95	48.54	40.26	1,086,100
11/26/2021	-1.05 / -2.11%	50.50	50.60	48.00	48.70	49.49	39.25	1,172,900
11/25/2021	+3.25 / +6.99%	46.50	49.75	46.00	49.75	48.21	40.09	1,015,300
11/24/2021	-1.90 / -3.93%	49.90	50.00	46.50	46.50	48.65	37.47	992,900
11/23/2021	-0.10 / -0.21%	45.15	48.60	45.15	48.40	45.94	39.01	2,465,700
11/22/2021	-3.60 / -6.91%	52.00	52.00	48.50	48.50	49.25	39.09	1,912,500
11/19/2021	0.00 / 0.00%	54.00	54.10	48.50	52.10	51.92	41.99	1,240,400
11/18/2021	+3.35 / +6.87%	50.00	52.10	49.35	52.10	51.03	41.99	930,300
11/17/2021	+1.85 / +3.94%	46.00	49.50	46.00	48.75	48.01	39.29	1,052,900
11/16/2021	-1.00 / -2.09%	47.30	48.50	46.40	46.90	47.04	37.80	827,700
11/15/2021	+2.50 / +5.51%	46.30	48.45	46.20	47.90	47.46	38.60	1,046,100
11/12/2021	+0.50 / +1.11%	44.75	45.60	43.80	45.40	44.66	36.59	688,100
11/11/2021	+2.10 / +4.91%	45.75	45.75	43.00	44.90	44.61	36.19	1,126,100
11/10/2021	+0.70 / +1.66%	42.15	42.90	41.95	42.80	42.42	34.49	800,600
11/9/2021	0.00 / 0.00%	41.50	42.20	41.05	42.10	41.50	33.93	1,202,900
11/8/2021	+0.30 / +0.72%	41.80	43.00	41.00	42.10	42.12	33.93	1,191,100

<<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