Wednesday, December 18, 2024 8:57:16 AM - Markets open
VN-INDEX 1,261.72 0.00/0.00%
HNX-INDEX 226.89 0.00/0.00%
UPCOM-INDEX 92.77 0.00/0.00%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
48.20 0.00/0.00%
8:55:00 AM
Closing price on 3/27/2023
19.45 +1.25/+6.87%
Open 18.50
High 19.45
Low 18.45
Volume 875,700
Split-adjusted Price 16.13

Create Alert at: 46 50 52 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/27/2023 +1.25 / +6.87% 18.50 19.45 18.45 19.45 19.28 16.13 875,700
3/24/2023 -0.20 / -1.09% 18.60 18.80 18.20 18.20 18.62 15.09 429,000
3/23/2023 +0.45 / +2.51% 17.90 18.50 17.60 18.40 18.22 15.25 369,900
3/22/2023 +0.05 / +0.28% 17.90 18.40 17.80 17.95 18.09 14.88 319,700
3/21/2023 +0.50 / +2.87% 17.75 17.90 17.30 17.90 17.64 14.84 159,300
3/20/2023 -0.50 / -2.79% 17.60 18.25 17.35 17.40 17.82 14.43 379,000
3/17/2023 -0.10 / -0.56% 18.35 18.35 17.80 17.90 18.03 14.84 216,900
3/16/2023 -0.20 / -1.10% 17.70 18.20 17.70 18.00 18.05 14.92 395,800
3/15/2023 +1.15 / +6.74% 18.10 18.20 17.50 18.20 18.09 15.09 517,100
3/14/2023 -0.70 / -3.94% 17.45 17.70 17.00 17.05 17.20 14.14 243,400
3/13/2023 -0.10 / -0.56% 17.60 17.90 17.25 17.75 17.51 14.72 267,400
3/10/2023 -0.20 / -1.11% 18.00 18.00 17.50 17.85 17.82 14.80 142,900
3/9/2023 +0.25 / +1.40% 17.80 18.20 17.80 18.05 17.97 14.96 327,500
3/8/2023 +0.40 / +2.30% 17.40 17.80 17.15 17.80 17.49 14.76 183,900
3/7/2023 +0.15 / +0.87% 17.40 17.60 17.20 17.40 17.42 14.43 180,000
3/6/2023 +0.15 / +0.88% 17.50 17.60 17.15 17.25 17.40 14.30 115,500
3/3/2023 -0.30 / -1.72% 17.60 17.60 17.10 17.10 17.27 14.18 125,900
3/2/2023 -0.30 / -1.69% 17.85 17.85 17.40 17.40 17.59 14.43 90,100
3/1/2023 +0.60 / +3.51% 17.00 17.80 16.80 17.70 17.45 14.67 108,800
2/28/2023 +0.20 / +1.18% 17.00 17.25 16.90 17.10 17.06 14.18 111,000
2/27/2023 -0.60 / -3.43% 17.00 17.40 16.80 16.90 16.97 14.01 226,500
2/24/2023 -0.70 / -3.85% 17.80 18.15 17.50 17.50 17.72 14.51 143,500
2/23/2023 +0.50 / +2.82% 17.70 18.20 17.10 18.20 17.63 15.09 330,700
2/22/2023 -0.85 / -4.58% 18.40 18.40 17.70 17.70 18.11 14.67 404,500
2/21/2023 -0.35 / -1.85% 19.30 19.30 18.55 18.55 18.81 15.38 235,500
2/20/2023 +1.20 / +6.78% 17.95 18.90 17.70 18.90 18.49 15.67 476,100
2/17/2023 -0.20 / -1.12% 17.90 18.10 17.70 17.70 17.85 14.67 133,400
2/16/2023 +0.45 / +2.58% 17.45 17.95 17.45 17.90 17.73 14.84 237,000
2/15/2023 +0.40 / +2.35% 17.30 17.60 17.10 17.45 17.38 14.47 285,200
2/14/2023 +0.20 / +1.19% 16.85 17.40 16.80 17.05 17.16 14.14 162,000
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
Related Companies
Volume Price Change
AAS  0 6.30 0.00%
ABW  0 8.10 0.00%
AGR  0 17.10 0.00%
APG  0 8.96 0.00%
APS  0 6.70 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 8:54:59 AM
VN-INDEX 1,261.72 0.00/0.00%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.