Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2020	+0.08 / +0.85%	10.00	10.00	9.40	9.49	9.56	7.40	218,220
1/31/2020	+0.61 / +6.93%	9.40	9.41	9.30	9.41	9.39	7.34	86,900
1/30/2020	+0.57 / +6.93%	8.23	8.80	7.92	8.80	8.76	6.86	67,040
1/22/2020	+0.53 / +6.88%	8.00	8.23	7.80	8.23	8.01	6.42	125,900
1/21/2020	+0.10 / +1.32%	7.60	8.00	7.60	7.70	7.73	6.01	4,530
1/20/2020	-0.20 / -2.56%	7.65	7.65	7.60	7.60	7.64	5.93	5,630
1/17/2020	+0.26 / +3.45%	7.54	8.00	7.54	7.80	7.72	6.08	12,750
1/16/2020	-0.04 / -0.53%	7.58	7.58	7.51	7.54	7.55	5.88	32,830
1/15/2020	0.00 / 0.00%	7.60	7.60	7.58	7.58	7.59	5.91	13,260
1/14/2020	0.00 / 0.00%	7.98	7.98	7.55	7.58	7.62	5.91	24,550
1/13/2020	0.00 / 0.00%	8.00	8.00	7.50	7.58	7.54	5.91	22,160
1/10/2020	+0.09 / +1.20%	7.60	7.60	7.43	7.58	7.52	5.91	34,450
1/9/2020	-0.01 / -0.13%	7.60	7.60	7.40	7.49	7.44	5.84	14,510
1/8/2020	0.00 / 0.00%	7.35	7.59	7.35	7.50	7.41	5.85	10,790
1/7/2020	0.00 / 0.00%	7.80	7.80	7.50	7.50	7.51	5.85	50,180
1/6/2020	0.00 / 0.00%	7.45	7.70	7.45	7.50	7.52	5.85	30,180
1/3/2020	-0.34 / -4.34%	7.90	7.90	7.50	7.50	7.70	5.85	28,830
1/2/2020	-0.01 / -0.13%	7.50	7.84	7.50	7.84	7.67	6.11	20,940
12/31/2019	-0.12 / -1.51%	7.97	7.99	7.50	7.85	7.88	6.12	85,160
12/30/2019	+0.11 / +1.40%	8.10	8.10	7.87	7.97	7.96	6.22	56,040
12/27/2019	+0.36 / +4.80%	7.50	8.02	7.50	7.86	7.68	6.13	49,710
12/26/2019	0.00 / 0.00%	7.35	7.55	7.21	7.50	7.47	5.85	30,790
12/25/2019	0.00 / 0.00%	7.49	7.50	7.49	7.50	7.50	5.85	68,110
12/24/2019	0.00 / 0.00%	7.50	7.58	7.35	7.50	7.52	5.85	18,220
12/23/2019	0.00 / 0.00%	7.50	7.59	7.20	7.50	7.55	5.85	47,260
12/20/2019	-0.33 / -4.21%	7.50	7.55	7.40	7.50	7.46	5.85	45,990
12/19/2019	-0.12 / -1.51%	7.99	7.99	7.82	7.83	7.89	5.72	26,230
12/18/2019	+0.05 / +0.63%	8.00	8.00	7.90	7.95	7.93	5.80	49,050
12/17/2019	-0.21 / -2.59%	8.11	8.11	7.90	7.90	7.98	5.77	78,410
12/16/2019	-0.06 / -0.73%	7.90	8.15	7.90	8.11	7.99	5.92	38,810

<<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