Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2022	-2.40 / -7.00%	33.95	34.00	31.90	31.90	32.25	25.71	588,900
4/15/2022	-0.35 / -1.01%	34.90	35.00	33.30	34.30	34.22	27.64	289,800
4/14/2022	-0.15 / -0.43%	35.70	35.70	34.50	34.65	34.81	27.92	255,300
4/13/2022	+0.80 / +2.35%	34.00	34.80	32.20	34.80	34.00	28.05	512,600
4/12/2022	-2.50 / -6.85%	36.60	37.70	34.00	34.00	35.22	27.40	548,100
4/8/2022	-1.15 / -3.05%	37.65	37.70	36.50	36.50	37.04	29.42	515,200
4/7/2022	-0.75 / -1.95%	38.60	38.65	37.65	37.65	37.96	30.34	484,800
4/6/2022	-0.40 / -1.03%	38.80	38.90	38.10	38.40	38.55	30.95	419,700
4/5/2022	-0.65 / -1.65%	39.70	39.80	38.80	38.80	39.46	31.27	338,700
4/4/2022	+1.45 / +3.82%	38.30	40.20	38.30	39.45	39.42	31.79	704,300
4/1/2022	+0.60 / +1.60%	37.40	38.00	35.00	38.00	37.04	30.62	436,100
3/31/2022	-0.70 / -1.84%	38.70	38.70	37.30	37.40	37.93	30.14	379,000
3/30/2022	-1.25 / -3.18%	39.00	39.70	38.05	38.10	38.67	30.71	413,300
3/29/2022	+0.35 / +0.90%	39.45	39.50	38.80	39.35	39.15	31.71	325,600
3/28/2022	-1.60 / -3.94%	40.35	40.40	38.50	39.00	39.26	31.43	516,300
3/25/2022	+0.60 / +1.50%	40.00	40.60	39.10	40.60	39.65	32.72	832,500
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

<<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