Thursday, November 7, 2024 6:22:05 PM - Markets closed
VN-INDEX 1,259.75 -1.53/-0.12%
HNX-INDEX 227.49 -0.27/-0.12%
UPCOM-INDEX 92.32 -0.39/-0.42%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
47.90 -0.50/-1.03%
3:05:01 PM
Closing price on 12/27/2022
18.35 +1.05/+6.07%
Open 17.60
High 18.35
Low 17.10
Volume 374,500
Split-adjusted Price 15.21

Create Alert at: 45 49 51 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/27/2022 +1.05 / +6.07% 17.60 18.35 17.10 18.35 17.79 15.21 374,500
12/26/2022 -1.30 / -6.99% 18.50 18.50 17.30 17.30 17.57 14.34 552,700
12/23/2022 -0.70 / -3.63% 19.00 19.20 18.40 18.60 18.77 15.42 320,600
12/22/2022 -0.05 / -0.26% 19.70 19.70 18.30 19.30 18.99 16.00 301,700
12/21/2022 -0.75 / -3.73% 20.95 20.95 18.70 19.35 19.26 16.04 901,400
12/20/2022 +0.05 / +0.25% 19.95 20.90 19.05 20.10 20.12 16.66 1,313,400
12/19/2022 +0.50 / +2.56% 19.55 20.90 19.30 20.05 20.54 16.62 1,478,900
12/16/2022 +0.20 / +1.03% 18.85 19.85 18.85 19.55 19.56 16.21 724,300
12/15/2022 +0.20 / +1.04% 18.95 19.60 18.90 19.35 19.30 16.04 566,600
12/14/2022 +0.80 / +4.36% 18.95 19.55 18.50 19.15 19.23 15.88 1,056,500
12/13/2022 +1.20 / +7.00% 18.00 18.35 17.10 18.35 17.74 15.21 581,600
12/12/2022 -1.20 / -6.54% 18.45 19.20 17.15 17.15 18.14 14.22 564,800
12/9/2022 -0.30 / -1.61% 18.90 19.00 18.10 18.35 18.53 15.21 384,900
12/8/2022 +1.05 / +5.97% 18.25 18.80 17.60 18.65 18.69 15.46 796,000
12/7/2022 -0.95 / -5.12% 18.50 18.80 17.40 17.60 17.96 14.59 628,900
12/6/2022 -1.35 / -6.78% 19.75 19.90 18.55 18.55 18.91 15.38 1,880,000
12/5/2022 +0.65 / +3.38% 19.95 20.20 19.55 19.90 19.91 16.50 728,400
12/2/2022 +1.25 / +6.94% 17.60 19.25 17.55 19.25 18.58 15.96 928,500
12/1/2022 -0.35 / -1.91% 18.70 19.45 17.60 18.00 18.47 14.92 1,099,400
11/30/2022 -0.15 / -0.81% 18.50 18.95 17.90 18.35 18.41 15.21 463,500
11/29/2022 +1.15 / +6.63% 17.60 18.55 17.00 18.50 18.24 15.34 842,200
11/28/2022 +1.10 / +6.77% 16.85 17.35 16.50 17.35 17.27 14.38 499,200
11/25/2022 +1.05 / +6.91% 15.40 16.25 15.25 16.25 15.65 13.47 508,300
11/24/2022 +0.20 / +1.33% 14.90 15.25 14.45 15.20 14.93 12.60 460,300
11/23/2022 0.00 / 0.00% 15.00 15.65 14.50 15.00 15.38 12.44 481,800
11/22/2022 +0.20 / +1.35% 14.65 15.75 14.30 15.00 15.15 12.44 720,500
11/21/2022 +0.55 / +3.86% 14.65 14.85 14.30 14.80 14.61 12.27 426,600
11/18/2022 +0.80 / +5.95% 13.55 14.25 12.85 14.25 13.57 11.81 593,300
11/17/2022 +0.60 / +4.67% 13.40 13.70 13.20 13.45 13.49 11.15 491,400
11/16/2022 +0.80 / +6.64% 11.25 12.85 11.25 12.85 11.96 10.65 1,013,600
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  121,600 6.80 0.00%
ABW  54,900 8.80 1.15%
AGR  535,500 18.20 -0.82%
APG  99,700 9.26 1.31%
APS  141,900 6.60 -1.49%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,259.75 -1.53/-0.12%
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.