Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2024	+0.20 / +0.42%	48.20	48.20	47.40	48.00	47.80	48.00	393,000
12/19/2024	-0.20 / -0.42%	46.60	48.00	46.60	47.80	47.28	47.80	517,800
12/18/2024	-0.20 / -0.41%	48.10	48.10	47.60	48.00	47.79	48.00	311,400
12/17/2024	0.00 / 0.00%	48.00	48.20	47.60	48.20	48.00	48.20	268,000
12/16/2024	+0.50 / +1.05%	47.70	48.20	47.20	48.20	47.74	48.20	426,200
12/13/2024	+0.15 / +0.32%	46.95	47.90	46.35	47.70	47.19	47.70	662,200
12/12/2024	+0.05 / +0.11%	47.55	47.70	47.10	47.55	47.44	47.55	488,200
12/11/2024	+1.20 / +2.59%	46.30	47.70	45.90	47.50	47.19	47.50	1,274,000
12/10/2024	+0.30 / +0.65%	46.00	46.30	45.60	46.30	45.96	46.30	412,700
12/9/2024	-0.25 / -0.54%	45.65	46.30	45.65	46.00	46.05	46.00	446,200
12/6/2024	+0.20 / +0.43%	46.05	46.30	45.50	46.25	45.92	46.25	596,800
12/5/2024	+3.00 / +6.97%	43.05	46.05	42.20	46.05	45.09	46.05	1,132,500
12/4/2024	-0.95 / -2.16%	44.00	44.00	43.05	43.05	43.49	43.05	437,900
12/3/2024	-0.85 / -1.90%	44.20	44.70	44.00	44.00	44.20	44.00	379,200
12/2/2024	-0.15 / -0.33%	45.00	45.00	44.20	44.85	44.61	44.85	403,200
11/29/2024	+1.15 / +2.62%	43.85	45.00	43.50	45.00	44.28	45.00	383,300
11/28/2024	-0.05 / -0.11%	44.40	44.40	43.80	43.85	44.07	43.85	229,700
11/27/2024	-0.30 / -0.68%	44.10	44.50	43.90	43.90	44.06	43.90	264,900
11/26/2024	+0.35 / +0.80%	44.25	44.75	44.10	44.20	44.44	44.20	433,500
11/25/2024	0.00 / 0.00%	43.45	44.25	43.45	43.85	43.93	43.85	171,500
11/22/2024	-0.70 / -1.57%	44.15	44.60	43.80	43.85	44.13	43.85	455,600
11/21/2024	-0.05 / -0.11%	44.20	45.00	44.00	44.55	44.29	44.55	439,000
11/20/2024	+1.10 / +2.53%	43.70	45.20	43.05	44.60	44.58	44.60	661,000
11/19/2024	-1.15 / -2.58%	44.60	44.60	43.50	43.50	43.94	43.50	238,300
11/18/2024	+1.35 / +3.12%	43.30	45.05	43.30	44.65	44.18	44.65	793,200
11/15/2024	-1.15 / -2.59%	44.00	44.50	42.90	43.30	43.55	43.30	1,060,100
11/14/2024	-3.25 / -6.81%	47.45	47.70	44.45	44.45	46.07	44.45	952,600
11/13/2024	0.00 / 0.00%	47.75	47.75	46.90	47.70	47.23	47.70	402,300
11/12/2024	-0.30 / -0.63%	48.15	48.80	47.65	47.70	48.12	47.70	416,500
11/11/2024	-0.25 / -0.52%	48.25	48.65	47.40	48.00	47.71	48.00	384,100

<<Previous 30 days Next 24 days>>

BSI News

07/01	BSI: BOD resolution dated January 02, 2025
31/12	BSI: Decision on administrative penalties of tax violations
19/12	BSI: Update Operation Regulation of the Supervisory Board
19/12	BSI: Update Internal Regulation on corporate governance
19/12	BSI: Implementing the BIDV Certificate of Deposit trading activity