Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2023	-1.00 / -2.15%	46.50	47.00	45.25	45.50	45.89	41.36	935,600
12/7/2023	-1.70 / -3.53%	48.05	48.30	44.85	46.50	46.32	42.27	1,935,200
12/6/2023	+0.45 / +0.94%	47.80	48.35	47.70	48.20	48.07	43.82	562,000
12/5/2023	-0.50 / -1.04%	48.25	48.30	47.50	47.75	47.77	43.41	725,000
12/4/2023	+2.65 / +5.81%	46.50	48.50	46.45	48.25	47.65	43.86	1,201,500
12/1/2023	+0.85 / +1.90%	45.40	45.70	44.25	45.60	45.14	41.45	634,500
11/30/2023	-0.80 / -1.76%	45.90	46.00	44.50	44.75	45.49	40.68	752,600
11/29/2023	+0.45 / +1.00%	45.35	46.35	45.00	45.55	45.77	41.41	692,700
11/28/2023	0.00 / 0.00%	45.10	45.15	43.15	45.10	44.12	41.00	1,147,200
11/27/2023	-0.50 / -1.10%	45.20	45.75	44.40	45.10	44.99	41.00	719,600
11/24/2023	+2.70 / +6.29%	43.00	45.60	42.00	45.60	43.25	41.45	2,074,800
11/23/2023	-3.20 / -6.94%	46.15	46.25	42.90	42.90	44.99	39.00	1,270,600
11/22/2023	+0.05 / +0.11%	45.85	46.30	45.45	46.10	45.91	41.91	1,015,200
11/21/2023	+1.25 / +2.79%	46.00	46.30	45.20	46.05	45.82	41.86	1,065,000
11/20/2023	+2.90 / +6.92%	41.40	44.80	40.50	44.80	43.79	40.73	2,329,900
11/17/2023	-2.00 / -4.56%	44.10	44.10	41.45	41.90	42.64	38.09	1,901,600
11/16/2023	+0.10 / +0.23%	43.45	43.90	43.00	43.90	43.37	39.91	760,600
11/15/2023	+0.85 / +1.98%	44.50	44.50	43.05	43.80	43.70	39.82	1,367,700
11/14/2023	+0.40 / +0.94%	43.40	43.75	42.20	42.95	42.91	39.05	915,400
11/13/2023	+0.70 / +1.67%	42.30	43.00	41.70	42.55	42.18	38.68	971,500
11/10/2023	+0.05 / +0.12%	41.10	43.30	41.10	41.85	42.35	38.05	1,670,400
11/9/2023	+2.00 / +5.03%	40.50	42.40	40.10	41.80	41.56	38.00	1,505,500
11/8/2023	+2.60 / +6.99%	36.70	39.80	36.70	39.80	38.60	36.18	1,912,300
11/7/2023	-0.20 / -0.53%	37.35	37.90	36.00	37.20	37.06	33.82	1,234,900
11/6/2023	+0.40 / +1.08%	37.00	37.60	36.70	37.40	37.19	34.00	846,200
11/3/2023	-0.10 / -0.27%	37.70	37.70	36.10	37.00	36.70	33.64	1,180,900
11/2/2023	+2.35 / +6.76%	35.10	37.10	34.70	37.10	36.03	33.73	1,415,800
11/1/2023	+1.55 / +4.67%	33.00	34.90	32.05	34.75	33.76	31.59	907,100
10/31/2023	-2.40 / -6.74%	35.60	36.10	33.15	33.20	34.10	30.18	1,726,600
10/30/2023	-2.60 / -6.81%	37.50	38.10	35.60	35.60	36.89	32.36	794,500

<<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