Tuesday, November 12, 2024 4:53:32 AM - Markets closed
VN-INDEX 1,250.32 -2.24/-0.18%
HNX-INDEX 226.86 -0.02/-0.01%
UPCOM-INDEX 92.40 +0.25/+0.27%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
48.00 -0.25/-0.52%
3:05:01 PM
Closing price on 12/18/2017
12.20 +0.05/+0.41%
Open 12.00
High 12.40
Low 11.80
Volume 114,550
Split-adjusted Price 7.21

Create Alert at: 46 50 52 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/18/2017 +0.05 / +0.41% 12.00 12.40 11.80 12.20 12.17 7.21 114,550
12/15/2017 +0.15 / +1.25% 12.00 12.30 11.80 12.15 12.10 7.18 55,140
12/14/2017 +0.20 / +1.69% 11.80 12.05 11.80 12.00 11.91 7.09 51,280
12/13/2017 +0.50 / +4.42% 11.40 11.80 11.40 11.80 11.76 6.98 28,920
12/12/2017 -0.30 / -2.59% 11.60 11.90 11.30 11.30 11.63 6.68 129,220
12/11/2017 -0.40 / -3.33% 12.00 12.00 11.60 11.60 11.73 6.86 96,160
12/8/2017 -0.20 / -1.64% 12.00 12.10 11.70 12.00 11.90 7.09 70,500
12/7/2017 -0.20 / -1.61% 12.40 12.70 11.90 12.20 12.15 7.21 80,100
12/6/2017 -0.65 / -4.98% 12.90 12.90 12.15 12.40 12.27 7.33 250,930
12/5/2017 -0.95 / -6.79% 14.00 14.00 13.05 13.05 13.23 7.71 116,190
12/4/2017 +0.30 / +2.19% 14.30 14.30 13.50 14.00 13.66 8.28 62,740
12/1/2017 +0.10 / +0.74% 13.60 13.70 13.50 13.70 13.57 8.10 102,420
11/30/2017 +0.60 / +4.62% 13.10 13.60 13.00 13.60 13.27 8.04 107,200
11/29/2017 +0.10 / +0.78% 13.20 13.50 12.90 13.00 13.09 7.68 35,740
11/28/2017 -0.75 / -5.49% 13.80 13.80 12.90 12.90 13.29 7.63 25,090
11/27/2017 0.00 / 0.00% 13.65 14.30 13.65 13.65 13.89 8.07 22,990
11/24/2017 +0.40 / +3.02% 13.60 13.65 13.25 13.65 13.55 8.07 3,670
11/23/2017 +0.85 / +6.85% 12.50 13.25 12.50 13.25 13.08 7.83 109,370
11/22/2017 +0.20 / +1.64% 12.20 12.50 12.10 12.40 12.17 7.33 3,710
11/21/2017 -0.50 / -3.94% 12.65 12.70 12.20 12.20 12.44 7.21 10,530
11/20/2017 0.00 / 0.00% 12.70 12.80 12.30 12.70 12.55 7.51 10,920
11/17/2017 +0.10 / +0.79% 12.70 12.75 12.10 12.70 12.37 7.51 16,570
11/16/2017 0.00 / 0.00% 12.60 12.90 12.60 12.60 12.68 7.45 4,810
11/15/2017 +0.10 / +0.80% 12.50 12.80 12.50 12.60 12.60 7.45 2,330
11/14/2017 -0.20 / -1.57% 12.70 12.70 12.15 12.50 12.51 7.39 230
11/13/2017 -0.05 / -0.39% 12.30 12.70 12.30 12.70 12.37 7.51 4,930
11/10/2017 0.00 / 0.00% 12.75 12.75 12.75 12.75 12.75 7.54 4,270
11/9/2017 +0.15 / +1.19% 12.75 12.75 12.25 12.75 12.63 7.54 190
11/8/2017 0.00 / 0.00% 12.30 12.90 12.30 12.60 12.31 7.45 12,430
11/7/2017 -0.85 / -6.32% 12.60 13.30 12.55 12.60 12.60 7.45 31,120
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  112,100 6.70 -1.47%
ABW  74,000 8.70 0.00%
AGR  510,600 18.00 -1.10%
APG  90,700 9.25 -0.22%
APS  358,900 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.32 -2.24/-0.18%
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.