Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2023	+0.40 / +2.35%	17.30	17.60	17.10	17.45	17.38	14.47	285,200
2/14/2023	+0.20 / +1.19%	16.85	17.40	16.80	17.05	17.16	14.14	162,000
2/13/2023	-0.90 / -5.07%	17.75	17.75	16.60	16.85	17.00	13.97	607,500
2/10/2023	-0.50 / -2.74%	18.20	18.30	17.65	17.75	17.85	14.72	303,500
2/9/2023	-0.05 / -0.27%	18.30	18.40	18.10	18.25	18.24	15.13	140,900
2/8/2023	+0.10 / +0.55%	18.35	18.80	17.50	18.30	18.11	15.17	263,300
2/7/2023	-0.45 / -2.41%	18.70	19.05	18.20	18.20	18.63	15.09	348,000
2/6/2023	0.00 / 0.00%	18.65	19.00	18.30	18.65	18.62	15.46	150,600
2/3/2023	-0.20 / -1.06%	19.00	19.05	18.45	18.65	18.67	15.46	352,600
2/2/2023	-0.60 / -3.08%	19.45	19.50	18.70	18.85	19.02	15.63	669,900
2/1/2023	-1.45 / -6.94%	21.20	21.25	19.45	19.45	20.06	16.13	1,073,900
1/31/2023	+0.95 / +4.76%	19.70	20.90	19.65	20.90	20.04	17.33	485,400
1/30/2023	+0.30 / +1.53%	19.65	20.55	19.20	19.95	20.00	16.54	1,438,100
1/27/2023	-0.50 / -2.48%	20.90	20.90	19.60	19.65	20.07	16.29	499,100
1/19/2023	+0.60 / +3.07%	19.50	20.20	19.40	20.15	19.94	16.71	413,600
1/18/2023	-0.15 / -0.76%	19.65	19.80	19.30	19.55	19.61	16.21	432,500
1/17/2023	+1.20 / +6.49%	18.60	19.70	18.55	19.70	19.11	16.33	405,300
1/16/2023	0.00 / 0.00%	18.60	18.80	17.95	18.50	18.22	15.34	237,600
1/13/2023	+0.40 / +2.21%	18.50	18.90	18.20	18.50	18.66	15.34	445,500
1/12/2023	-0.25 / -1.36%	18.65	18.65	17.80	18.10	18.12	15.01	177,000
1/11/2023	+0.50 / +2.80%	17.90	18.75	17.90	18.35	18.48	15.21	244,300
1/10/2023	-0.25 / -1.38%	18.10	18.40	17.65	17.85	17.95	14.80	262,400
1/9/2023	-0.40 / -2.16%	18.65	18.90	18.10	18.10	18.39	15.01	170,700
1/6/2023	-0.20 / -1.07%	18.70	19.30	18.25	18.50	18.71	15.34	388,800
1/5/2023	+0.05 / +0.27%	18.60	18.95	18.20	18.70	18.56	15.50	216,300
1/4/2023	+0.05 / +0.27%	19.50	19.50	18.50	18.65	18.87	15.46	374,200
1/3/2023	+1.20 / +6.90%	17.65	18.60	17.60	18.60	18.40	15.42	427,500
12/30/2022	-0.05 / -0.29%	17.50	17.90	17.35	17.40	17.64	14.43	175,000
12/29/2022	-0.65 / -3.59%	17.65	18.00	17.45	17.45	17.74	14.47	165,500
12/28/2022	-0.25 / -1.36%	18.35	18.55	17.80	18.10	18.29	15.01	322,700

<<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