Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2022	+2.20 / +5.37%	40.50	43.25	40.50	43.20	42.27	34.82	2,695,200
2/17/2022	+0.30 / +0.74%	40.40	41.30	40.40	41.00	40.85	33.04	377,700
2/16/2022	+0.20 / +0.49%	40.05	41.45	40.05	40.70	40.88	32.80	333,100
2/15/2022	+0.40 / +1.00%	40.15	40.70	39.00	40.50	39.91	32.64	625,600
2/14/2022	-1.80 / -4.30%	40.90	41.50	40.05	40.10	40.80	32.32	587,100
2/11/2022	+0.40 / +0.96%	42.00	42.50	41.00	41.90	41.49	33.77	704,700
2/10/2022	+1.15 / +2.85%	40.10	42.45	39.90	41.50	41.53	33.45	1,199,600
2/9/2022	-0.45 / -1.10%	40.80	41.00	40.30	40.35	40.75	32.52	418,700
2/8/2022	+1.30 / +3.29%	39.05	41.90	39.05	40.80	40.62	32.88	1,230,700
2/7/2022	+0.50 / +1.28%	40.70	41.50	39.10	39.50	40.80	31.83	898,000
1/28/2022	+2.55 / +7.00%	39.00	39.00	38.00	39.00	38.86	31.43	1,822,100
1/27/2022	+2.35 / +6.89%	36.45	36.45	36.25	36.45	36.45	29.38	386,500
1/26/2022	-0.60 / -1.73%	34.70	34.80	34.00	34.10	34.34	27.48	348,900
1/25/2022	+0.20 / +0.58%	33.95	35.00	33.50	34.70	34.29	27.96	277,700
1/24/2022	-2.40 / -6.50%	36.10	36.40	34.35	34.50	35.10	27.80	715,000
1/21/2022	+0.60 / +1.65%	36.30	37.50	36.30	36.90	37.17	29.74	558,300
1/20/2022	+1.00 / +2.83%	35.30	36.50	35.30	36.30	35.84	29.25	323,300
1/19/2022	+0.75 / +2.17%	34.55	35.30	34.00	35.30	34.89	28.45	422,700
1/18/2022	-2.55 / -6.87%	34.70	35.35	34.55	34.55	34.72	27.84	708,400
1/17/2022	-2.75 / -6.90%	38.40	39.50	37.10	37.10	37.52	29.90	848,800
1/14/2022	+1.55 / +4.05%	38.35	39.85	37.00	39.85	38.50	32.12	422,700
1/13/2022	-1.60 / -4.01%	40.00	40.40	38.30	38.30	38.93	30.87	588,300
1/12/2022	+1.20 / +3.10%	38.50	40.75	38.20	39.90	39.29	32.16	625,300
1/11/2022	-1.00 / -2.52%	39.50	40.50	38.50	38.70	39.33	31.19	727,700
1/10/2022	-2.05 / -4.91%	41.80	42.05	39.60	39.70	40.69	31.99	1,053,000
1/7/2022	+0.65 / +1.58%	40.80	42.50	40.80	41.75	41.35	33.65	528,100
1/6/2022	-1.55 / -3.63%	42.65	42.65	40.60	41.10	41.63	33.12	1,258,400
1/5/2022	+0.15 / +0.35%	42.40	44.00	42.00	42.65	42.89	34.37	1,002,200
1/4/2022	+0.10 / +0.24%	42.90	43.10	41.70	42.50	42.48	34.25	600,200
12/31/2021	+0.10 / +0.24%	44.20	44.30	42.40	42.40	43.46	34.17	975,800

<<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