Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2022	-0.55 / -1.36%	40.85	40.85	40.00	40.00	40.33	32.24	542,800
3/23/2022	-0.25 / -0.61%	41.00	41.40	40.50	40.55	40.72	32.68	534,900
3/22/2022	+0.20 / +0.49%	41.20	41.40	40.60	40.80	41.11	32.88	359,600
3/21/2022	+0.05 / +0.12%	40.75	40.85	40.20	40.60	40.51	32.72	529,500
3/18/2022	0.00 / 0.00%	40.65	41.25	40.25	40.55	40.65	32.68	331,000
3/17/2022	+0.05 / +0.12%	41.60	41.60	40.45	40.55	40.71	32.68	217,400
3/16/2022	-0.10 / -0.25%	40.80	41.20	40.50	40.50	40.82	32.64	345,500
3/15/2022	-0.10 / -0.25%	41.00	41.25	40.30	40.60	40.81	32.72	285,900
3/14/2022	-1.60 / -3.78%	43.00	43.00	40.05	40.70	41.33	32.80	708,300
3/11/2022	+1.05 / +2.55%	42.20	43.50	41.30	42.30	42.58	34.09	1,645,800
3/10/2022	+1.25 / +3.13%	41.00	41.80	41.00	41.25	41.39	33.24	562,200
3/9/2022	-0.20 / -0.50%	40.20	40.90	39.00	40.00	39.65	32.24	1,302,100
3/8/2022	-2.50 / -5.85%	41.00	43.80	40.20	40.20	41.73	32.40	1,353,600
3/7/2022	-1.30 / -2.95%	42.60	43.80	42.55	42.70	42.87	34.41	1,059,900
3/4/2022	+0.10 / +0.23%	44.50	45.30	44.00	44.00	44.63	35.46	1,314,500
3/3/2022	+0.50 / +1.15%	43.60	43.90	42.55	43.90	43.23	35.38	995,400
3/2/2022	-1.50 / -3.34%	44.60	45.40	43.30	43.40	44.04	34.98	1,416,700
3/1/2022	+1.85 / +4.30%	43.50	45.00	42.85	44.90	44.08	36.19	1,834,600
2/28/2022	+0.20 / +0.47%	42.85	44.10	42.55	43.05	43.49	34.69	898,400
2/25/2022	+1.05 / +2.51%	42.55	43.75	42.00	42.85	42.89	34.53	1,115,100
2/24/2022	-0.45 / -1.07%	42.00	43.80	40.80	41.80	42.38	33.69	1,927,700
2/23/2022	+0.10 / +0.24%	42.50	43.30	42.05	42.25	42.51	34.05	616,300
2/22/2022	-1.65 / -3.77%	42.50	44.00	41.60	42.15	42.40	33.97	772,200
2/21/2022	+0.60 / +1.39%	43.45	44.85	43.35	43.80	44.17	35.30	1,226,000
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

<<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