Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/8/2024	+0.35 / +0.73%	48.40	48.40	47.50	48.25	48.11	48.25	446,000
11/7/2024	-0.50 / -1.03%	48.80	48.80	47.90	47.90	48.23	47.90	221,100
11/6/2024	+0.75 / +1.57%	48.20	48.45	47.75	48.40	48.09	48.40	338,400
11/5/2024	-0.15 / -0.31%	47.40	48.00	47.40	47.65	47.77	47.65	108,000
11/4/2024	+0.70 / +1.49%	46.70	48.80	46.20	47.80	47.13	47.80	502,200
11/1/2024	-0.70 / -1.46%	47.70	47.80	47.00	47.10	47.26	47.10	299,600
10/31/2024	+0.25 / +0.53%	47.60	48.05	47.25	47.80	47.75	47.80	288,900
10/30/2024	-0.45 / -0.94%	48.20	48.30	47.25	47.55	47.50	47.55	262,800
10/29/2024	+0.20 / +0.42%	47.90	48.15	47.70	48.00	47.94	48.00	217,600
10/28/2024	+0.80 / +1.70%	47.10	47.95	47.05	47.80	47.60	47.80	427,600
10/25/2024	-0.55 / -1.16%	47.55	47.85	47.00	47.00	47.40	47.00	344,700
10/24/2024	-1.05 / -2.16%	48.60	48.60	47.55	47.55	48.06	47.55	416,400

<<Previous 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