Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2024	-2.00 / -3.80%	52.70	53.20	49.95	50.70	51.35	46.09	990,100
4/22/2024	+2.90 / +5.82%	51.50	53.20	50.00	52.70	52.02	47.91	926,300
4/19/2024	-3.70 / -6.92%	51.00	53.20	49.80	49.80	50.82	45.27	2,872,700
4/17/2024	-3.50 / -6.14%	58.20	58.20	53.50	53.50	55.49	48.64	871,500
4/16/2024	-1.50 / -2.56%	58.50	58.50	54.60	57.00	56.37	51.82	1,560,600
4/15/2024	-4.30 / -6.85%	62.20	63.50	58.50	58.50	60.31	53.18	934,300
4/12/2024	+1.80 / +2.95%	61.40	63.10	60.70	62.80	61.84	57.09	583,300
4/11/2024	+1.00 / +1.67%	58.60	61.40	58.50	61.00	60.27	55.45	395,800
4/10/2024	-0.90 / -1.48%	61.00	61.20	60.00	60.00	60.64	54.55	281,200
4/9/2024	+1.80 / +3.05%	59.10	61.10	58.70	60.90	59.93	55.36	596,400
4/8/2024	-3.30 / -5.29%	61.60	62.30	59.10	59.10	60.52	53.73	976,100
4/5/2024	-2.10 / -3.26%	62.00	63.70	61.80	62.40	62.78	56.73	705,000
4/4/2024	+0.50 / +0.78%	64.90	65.00	63.50	64.50	64.33	58.64	490,500
4/3/2024	+0.50 / +0.79%	64.10	67.30	64.00	64.00	65.77	58.18	969,300
4/2/2024	+0.10 / +0.16%	63.40	63.50	62.40	63.50	63.10	57.73	381,000
4/1/2024	+0.20 / +0.32%	63.20	63.60	61.70	63.40	62.58	57.64	516,000
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

<<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