Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2019	-0.12 / -1.51%	7.99	7.99	7.82	7.83	7.89	5.72	26,230
12/18/2019	+0.05 / +0.63%	8.00	8.00	7.90	7.95	7.93	5.80	49,050
12/17/2019	-0.21 / -2.59%	8.11	8.11	7.90	7.90	7.98	5.77	78,410
12/16/2019	-0.06 / -0.73%	7.90	8.15	7.90	8.11	7.99	5.92	38,810
12/13/2019	+0.21 / +2.64%	8.00	8.19	7.96	8.17	8.04	5.96	55,120
12/12/2019	+0.46 / +6.13%	7.60	8.00	7.60	7.96	7.93	5.81	84,830
12/11/2019	+0.25 / +3.45%	7.35	7.55	7.25	7.50	7.41	5.48	143,770
12/10/2019	+0.05 / +0.69%	7.30	7.35	7.20	7.25	7.26	5.29	171,980
12/9/2019	+0.12 / +1.69%	7.07	7.20	7.07	7.20	7.16	5.26	39,100
12/6/2019	+0.03 / +0.43%	7.05	7.08	7.05	7.08	7.05	5.17	25,810
12/5/2019	-0.05 / -0.70%	7.10	7.15	7.03	7.05	7.07	5.15	22,620
12/4/2019	+0.20 / +2.90%	6.82	7.10	6.82	7.10	6.95	5.18	41,900
12/3/2019	-0.10 / -1.43%	7.00	7.00	6.90	6.90	6.96	5.04	20,400
12/2/2019	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	5.11	870
11/29/2019	+0.02 / +0.29%	7.00	7.00	7.00	7.00	7.00	5.11	1,880
11/28/2019	-0.01 / -0.14%	7.10	7.10	6.98	6.98	7.04	5.10	5,650
11/27/2019	+0.01 / +0.14%	6.80	7.00	6.80	6.99	6.90	5.10	13,970
11/26/2019	0.00 / 0.00%	6.98	6.98	6.80	6.98	6.92	5.10	10,690
11/25/2019	-0.02 / -0.29%	7.01	7.01	6.98	6.98	7.00	5.10	5,490
11/22/2019	0.00 / 0.00%	7.14	7.14	7.00	7.00	7.07	5.11	14,720
11/21/2019	0.00 / 0.00%	7.15	7.15	7.00	7.00	7.00	5.11	2,570
11/20/2019	0.00 / 0.00%	6.98	7.06	6.98	7.00	7.00	5.11	13,430
11/19/2019	-0.10 / -1.41%	7.00	7.00	7.00	7.00	7.00	5.11	560
11/18/2019	0.00 / 0.00%	7.10	7.15	7.00	7.10	7.06	5.18	19,830
11/15/2019	+0.01 / +0.14%	7.09	7.15	7.09	7.10	7.11	5.18	11,680
11/14/2019	+0.14 / +2.01%	6.95	7.09	6.95	7.09	7.05	5.18	23,540
11/13/2019	+0.06 / +0.87%	6.90	6.95	6.87	6.95	6.88	5.07	24,550
11/12/2019	-0.01 / -0.14%	6.90	6.90	6.85	6.89	6.87	5.03	13,690
11/11/2019	-0.05 / -0.72%	6.95	6.95	6.90	6.90	6.93	5.04	2,500
11/8/2019	+0.10 / +1.46%	6.85	7.00	6.85	6.95	6.91	5.07	45,280

<<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