Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2019	+0.23 / +2.45%	9.40	9.70	9.40	9.63	9.51	5.87	14,830
2/14/2019	+0.10 / +1.08%	9.40	9.60	9.40	9.40	9.40	5.73	8,510
2/13/2019	0.00 / 0.00%	9.32	9.40	8.98	9.30	9.25	5.67	20,750
2/12/2019	+0.09 / +0.98%	9.40	9.40	9.20	9.30	9.22	5.67	21,920
2/11/2019	+0.02 / +0.22%	9.40	9.40	9.21	9.21	9.31	5.61	3,180
2/1/2019	0.00 / 0.00%	9.40	9.40	9.19	9.19	9.30	5.60	5,230
1/31/2019	+0.09 / +0.99%	9.30	9.30	9.10	9.19	9.16	5.60	2,510
1/30/2019	0.00 / 0.00%	9.29	9.29	9.00	9.10	9.02	5.55	6,430
1/29/2019	0.00 / 0.00%	9.15	9.40	9.10	9.10	9.16	5.55	5,460
1/28/2019	-0.20 / -2.15%	9.40	9.40	9.10	9.10	9.25	5.55	1,040
1/25/2019	+0.20 / +2.20%	9.30	9.30	9.10	9.30	9.12	5.67	10,200
1/24/2019	-0.10 / -1.09%	9.10	9.10	9.00	9.10	9.08	5.55	34,350
1/23/2019	0.00 / 0.00%	9.30	9.30	8.90	9.20	9.01	5.61	22,970
1/22/2019	0.00 / 0.00%	9.02	9.50	9.00	9.20	9.03	5.61	37,670
1/21/2019	-0.50 / -5.15%	9.51	9.79	9.20	9.20	9.30	5.61	21,510
1/18/2019	0.00 / 0.00%	9.90	9.90	9.60	9.70	9.73	5.91	26,210
1/17/2019	-0.20 / -2.02%	10.00	10.00	9.66	9.70	9.70	5.91	11,030
1/16/2019	+0.20 / +2.06%	9.80	9.90	9.70	9.90	9.79	6.03	21,350
1/15/2019	+0.05 / +0.52%	9.70	9.90	9.65	9.70	9.70	5.91	29,890
1/14/2019	-0.35 / -3.50%	9.90	9.90	9.65	9.65	9.77	5.88	3,890
1/11/2019	+0.15 / +1.52%	9.85	10.00	9.85	10.00	9.93	6.09	670
1/10/2019	-0.15 / -1.50%	10.00	10.00	9.85	9.85	9.93	6.00	1,360
1/9/2019	0.00 / 0.00%	10.20	10.20	9.96	10.00	9.98	6.09	19,930
1/8/2019	0.00 / 0.00%	10.00	10.00	9.95	10.00	9.97	6.09	139,630
1/7/2019	-0.10 / -0.99%	10.00	10.30	10.00	10.00	10.05	6.09	8,060
1/4/2019	-0.05 / -0.49%	9.85	10.10	9.85	10.10	9.98	6.16	2,140
1/3/2019	-0.15 / -1.46%	10.05	10.20	9.90	10.15	10.01	6.19	22,670
1/2/2019	+0.05 / +0.49%	10.30	10.30	10.00	10.30	10.23	6.28	1,220
12/28/2018	-0.35 / -3.30%	10.65	10.65	10.00	10.25	10.09	6.25	35,990
12/27/2018	+0.40 / +3.92%	10.30	10.60	10.00	10.60	10.45	6.46	158,720

<<Previous 30 days Next 30 days>>

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