Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2024	-0.80 / -1.25%	64.00	64.00	62.80	63.20	63.20	57.45	242,100
3/28/2024	+1.90 / +3.06%	63.00	65.00	62.20	64.00	63.26	58.18	574,000
3/27/2024	+0.10 / +0.16%	62.90	62.90	61.80	62.10	62.11	56.45	391,300
3/26/2024	+0.70 / +1.14%	60.70	63.00	60.70	62.00	61.78	56.36	323,100
3/25/2024	-1.20 / -1.92%	63.40	63.50	61.20	61.30	62.02	55.73	478,600
3/22/2024	+3.50 / +5.93%	59.50	63.10	59.00	62.50	61.78	56.82	1,924,000
3/21/2024	+0.20 / +0.34%	60.00	60.00	58.80	59.00	59.20	53.64	607,300
3/20/2024	+1.30 / +2.26%	57.50	58.80	57.50	58.80	58.31	53.45	400,100
3/19/2024	-0.50 / -0.86%	58.80	58.80	55.50	57.50	57.64	52.27	475,400
3/18/2024	-3.00 / -4.92%	61.50	61.50	56.80	58.00	57.79	52.73	1,629,700
3/15/2024	+1.00 / +1.67%	60.00	61.50	58.60	61.00	59.66	55.45	936,100
3/14/2024	-1.40 / -2.28%	61.40	61.90	59.40	60.00	60.75	54.55	801,100
3/13/2024	+2.80 / +4.78%	58.60	62.00	58.60	61.40	60.41	55.82	900,600
3/12/2024	+1.00 / +1.74%	57.80	59.90	57.10	58.60	58.71	53.27	980,300
3/11/2024	0.00 / 0.00%	57.60	59.00	56.50	57.60	58.04	52.36	805,700
3/8/2024	-1.40 / -2.37%	59.90	59.90	57.60	57.60	58.26	52.36	1,103,800
3/7/2024	+0.70 / +1.20%	58.10	59.60	57.80	59.00	58.91	53.64	925,100
3/6/2024	-1.10 / -1.85%	59.20	60.10	57.50	58.30	58.34	53.00	747,800
3/5/2024	+1.30 / +2.24%	58.10	61.00	56.60	59.40	58.65	54.00	1,346,300
3/4/2024	-0.10 / -0.17%	59.60	59.60	57.90	58.10	58.47	52.82	596,600
3/1/2024	+3.80 / +6.99%	54.90	58.20	54.80	58.20	57.52	52.91	2,384,200
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

<<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