Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/29/2024	+0.50 / +0.93%	53.90	55.40	53.40	54.40	54.14	49.45	1,076,700
2/28/2024	-0.30 / -0.55%	54.30	54.40	53.10	53.90	53.77	49.00	558,100
2/27/2024	0.00 / 0.00%	54.40	55.60	54.00	54.20	54.55	49.27	712,100
2/26/2024	+2.30 / +4.43%	51.90	54.80	51.50	54.20	53.15	49.27	1,113,300
2/23/2024	-0.90 / -1.70%	53.00	53.50	51.90	51.90	52.56	47.18	1,075,600
2/22/2024	-0.90 / -1.68%	53.50	53.50	52.80	52.80	52.97	48.00	959,100
2/21/2024	-0.40 / -0.74%	54.20	54.20	53.00	53.70	53.33	48.82	816,600
2/20/2024	+0.10 / +0.19%	54.90	56.30	54.10	54.10	54.85	49.18	810,100
2/19/2024	+1.30 / +2.47%	52.90	54.00	52.50	54.00	53.29	49.09	1,210,200
2/16/2024	+0.40 / +0.76%	52.50	53.60	52.10	52.70	52.76	47.91	678,800
2/15/2024	-0.10 / -0.19%	52.40	52.90	52.10	52.30	52.44	47.55	512,100
2/7/2024	-0.50 / -0.95%	53.10	53.40	52.40	52.40	52.74	47.64	589,800
2/6/2024	-0.10 / -0.19%	53.10	54.80	52.90	52.90	53.47	48.09	444,000
2/5/2024	+0.20 / +0.38%	52.80	53.90	52.00	53.00	52.52	48.18	840,200
2/2/2024	0.00 / 0.00%	54.00	54.00	52.60	52.80	53.27	48.00	527,500
2/1/2024	+0.20 / +0.38%	52.80	53.10	52.30	52.80	52.62	48.00	536,200
1/31/2024	0.00 / 0.00%	52.90	55.00	52.50	52.60	53.64	47.82	1,270,300
1/30/2024	+0.30 / +0.57%	52.90	52.90	51.90	52.60	52.23	47.82	424,900
1/29/2024	+0.50 / +0.97%	52.30	53.50	52.00	52.30	52.67	47.55	622,700
1/26/2024	+0.20 / +0.39%	51.60	52.50	51.60	51.80	51.92	47.09	310,700
1/25/2024	-0.40 / -0.77%	51.80	52.50	51.40	51.60	51.90	46.91	394,800
1/24/2024	-0.30 / -0.57%	52.40	53.40	51.50	52.00	52.47	47.27	829,500
1/23/2024	0.00 / 0.00%	52.10	53.40	51.30	52.30	52.39	47.55	484,000
1/22/2024	+1.10 / +2.15%	51.70	52.50	50.20	52.30	50.95	47.55	1,038,500
1/19/2024	-1.10 / -2.10%	52.40	52.90	50.80	51.20	51.38	46.55	1,303,700
1/18/2024	+1.70 / +3.36%	50.60	54.10	50.40	52.30	52.68	47.55	854,000
1/17/2024	+3.30 / +6.98%	47.40	50.60	47.20	50.60	49.97	46.00	3,021,100
1/16/2024	+1.65 / +3.61%	45.50	47.30	45.50	47.30	46.48	43.00	690,200
1/15/2024	-0.85 / -1.83%	46.80	47.10	45.65	45.65	46.13	41.50	614,000
1/12/2024	+0.30 / +0.65%	46.20	47.20	45.50	46.50	46.76	42.27	927,500

<<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