Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/26/2021	0.00 / 0.00%	13.95	14.20	13.30	14.20	13.79	11.07	919,700
3/25/2021	-0.10 / -0.70%	14.50	14.50	14.00	14.20	14.24	11.07	691,600
3/24/2021	-0.50 / -3.38%	14.60	14.70	14.10	14.30	14.48	11.15	935,800
3/23/2021	-0.50 / -3.27%	15.20	15.30	14.50	14.80	14.95	11.54	827,500
3/22/2021	-0.10 / -0.65%	15.50	15.50	15.15	15.30	15.30	11.93	758,200
3/19/2021	+0.10 / +0.65%	15.40	15.75	15.25	15.40	15.43	12.01	892,600
3/18/2021	+0.10 / +0.66%	15.50	15.50	15.20	15.30	15.36	11.93	867,500
3/17/2021	+0.20 / +1.33%	14.90	15.25	14.90	15.20	15.00	11.85	686,600
3/16/2021	-0.30 / -1.96%	15.20	15.30	14.80	15.00	15.08	11.70	993,700
3/15/2021	+0.30 / +2.00%	15.20	15.30	15.05	15.30	15.23	11.93	1,018,600
3/12/2021	-0.50 / -3.23%	15.50	15.60	15.00	15.00	15.38	11.70	1,556,100
3/11/2021	+0.60 / +4.03%	15.20	15.80	15.05	15.50	15.50	12.09	2,166,700
3/10/2021	-0.30 / -1.97%	15.10	15.20	14.80	14.90	14.97	11.62	764,300
3/9/2021	+0.10 / +0.66%	15.00	15.50	14.80	15.20	15.17	11.85	1,539,100
3/8/2021	+0.95 / +6.71%	14.60	15.10	14.30	15.10	15.10	11.78	2,842,900
3/5/2021	+0.30 / +2.17%	13.80	14.30	13.70	14.15	13.92	11.04	583,500
3/4/2021	-0.45 / -3.15%	14.30	14.55	13.60	13.85	14.30	10.80	1,277,500
3/3/2021	+0.10 / +0.70%	14.15	14.50	14.05	14.30	14.31	11.15	1,012,600
3/2/2021	-0.20 / -1.39%	14.60	14.60	14.15	14.20	14.41	11.07	1,604,500
3/1/2021	+0.50 / +3.60%	13.90	14.45	13.90	14.40	13.90	11.23	1,169,100
2/26/2021	-0.05 / -0.36%	13.70	13.90	13.60	13.90	13.76	10.84	630,000
2/25/2021	0.00 / 0.00%	14.05	14.15	13.75	13.95	13.97	10.88	677,700
2/24/2021	-0.10 / -0.71%	14.35	14.60	13.85	13.95	14.27	10.88	1,439,500
2/23/2021	+0.25 / +1.81%	13.70	14.10	13.60	14.05	13.89	10.96	1,270,300
2/22/2021	-0.05 / -0.36%	13.85	14.10	13.70	13.80	13.93	10.76	714,000
2/19/2021	-0.05 / -0.36%	13.70	14.10	13.60	13.85	13.91	10.80	638,200
2/18/2021	-0.45 / -3.14%	14.40	14.45	13.50	13.90	14.10	10.84	934,100
2/17/2021	+0.55 / +3.99%	14.00	14.40	13.90	14.35	14.14	11.19	1,175,500
2/9/2021	+0.30 / +2.22%	13.55	14.00	13.00	13.80	13.73	10.76	1,543,800
2/8/2021	-0.30 / -2.17%	13.80	14.65	13.10	13.50	14.02	10.53	1,576,300

<<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