Thursday, November 28, 2024 3:49:25 AM - Markets closed
VN-INDEX 1,241.97 -0.16/-0.01%
HNX-INDEX 223.09 -0.61/-0.27%
UPCOM-INDEX 91.96 -0.10/-0.11%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
43.90 -0.30/-0.68%
3:05:01 PM
Closing price on 12/29/2017
13.90 +0.45/+3.35%
Open 14.20
High 14.35
Low 13.70
Volume 417,830
Split-adjusted Price 8.22

Create Alert at: 41 45 47 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/29/2017 +0.45 / +3.35% 14.20 14.35 13.70 13.90 14.28 8.22 417,830
12/28/2017 +0.85 / +6.75% 12.80 13.45 12.70 13.45 13.18 7.95 171,020
12/27/2017 +0.10 / +0.80% 12.50 12.70 12.50 12.60 12.54 7.45 89,700
12/26/2017 0.00 / 0.00% 12.70 12.70 12.40 12.50 12.50 7.39 67,220
12/25/2017 +0.50 / +4.17% 11.90 12.80 11.80 12.50 12.57 7.39 117,550
12/22/2017 +0.35 / +3.00% 11.65 12.25 11.65 12.00 12.00 7.09 151,270
12/21/2017 0.00 / 0.00% 11.50 11.90 11.50 11.65 11.79 6.89 79,290
12/20/2017 -0.35 / -2.92% 12.10 12.10 11.35 11.65 11.78 6.89 102,620
12/19/2017 -0.20 / -1.64% 11.90 12.30 11.90 12.00 12.08 7.09 84,020
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
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
Related Companies
Volume Price Change
AAS  103,600 6.40 0.00%
ABW  25,600 8.10 0.00%
AGR  354,500 17.00 -1.45%
APG  196,000 9.10 0.55%
APS  71,600 6.40 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,241.97 -0.16/-0.01%
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.