Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/3/2024	+0.50 / +0.79%	64.10	67.30	64.00	64.00	65.77	64.00	969,300
4/2/2024	+0.10 / +0.16%	63.40	63.50	62.40	63.50	63.10	63.50	381,000
4/1/2024	+0.20 / +0.32%	63.20	63.60	61.70	63.40	62.58	63.40	516,000
3/29/2024	-0.80 / -1.25%	64.00	64.00	62.80	63.20	63.20	63.20	242,100
3/28/2024	+1.90 / +3.06%	63.00	65.00	62.20	64.00	63.26	64.00	574,000
3/27/2024	+0.10 / +0.16%	62.90	62.90	61.80	62.10	62.11	62.10	391,300
3/26/2024	+0.70 / +1.14%	60.70	63.00	60.70	62.00	61.78	62.00	323,100
3/25/2024	-1.20 / -1.92%	63.40	63.50	61.20	61.30	62.02	61.30	478,600
3/22/2024	+3.50 / +5.93%	59.50	63.10	59.00	62.50	61.78	62.50	1,924,000
3/21/2024	+0.20 / +0.34%	60.00	60.00	58.80	59.00	59.20	59.00	607,300
3/20/2024	+1.30 / +2.26%	57.50	58.80	57.50	58.80	58.31	58.80	400,100
3/19/2024	-0.50 / -0.86%	58.80	58.80	55.50	57.50	57.64	57.50	475,400
3/18/2024	-3.00 / -4.92%	61.50	61.50	56.80	58.00	57.79	58.00	1,629,700
3/15/2024	+1.00 / +1.67%	60.00	61.50	58.60	61.00	59.66	61.00	936,100
3/14/2024	-1.40 / -2.28%	61.40	61.90	59.40	60.00	60.75	60.00	801,100
3/13/2024	+2.80 / +4.78%	58.60	62.00	58.60	61.40	60.41	61.40	900,600
3/12/2024	+1.00 / +1.74%	57.80	59.90	57.10	58.60	58.71	58.60	980,300
3/11/2024	0.00 / 0.00%	57.60	59.00	56.50	57.60	58.04	57.60	805,700
3/8/2024	-1.40 / -2.37%	59.90	59.90	57.60	57.60	58.26	57.60	1,103,800
3/7/2024	+0.70 / +1.20%	58.10	59.60	57.80	59.00	58.91	59.00	925,100
3/6/2024	-1.10 / -1.85%	59.20	60.10	57.50	58.30	58.34	58.30	747,800
3/5/2024	+1.30 / +2.24%	58.10	61.00	56.60	59.40	58.65	59.40	1,346,300
3/4/2024	-0.10 / -0.17%	59.60	59.60	57.90	58.10	58.47	58.10	596,600
3/1/2024	+3.80 / +6.99%	54.90	58.20	54.80	58.20	57.52	58.20	2,384,200
2/29/2024	+0.50 / +0.93%	53.90	55.40	53.40	54.40	54.14	54.40	1,076,700
2/28/2024	-0.30 / -0.55%	54.30	54.40	53.10	53.90	53.77	53.90	558,100
2/27/2024	0.00 / 0.00%	54.40	55.60	54.00	54.20	54.55	54.20	712,100
2/26/2024	+2.30 / +4.43%	51.90	54.80	51.50	54.20	53.15	54.20	1,113,300
2/23/2024	-0.90 / -1.70%	53.00	53.50	51.90	51.90	52.56	51.90	1,075,600
2/22/2024	-0.90 / -1.68%	53.50	53.50	52.80	52.80	52.97	52.80	959,100

<<Previous 30 days Next 16 days>>

BSI News

01/12	BSI: Nghị quyết HĐQT về việc thay đổi địa điểm chi nhánh TP.HCM
25/04	BSI: Change in personnel
05/04	BSI: Change in personnel
02/04	BSI: Change in personnel
27/03	BSI: Sign a cooperation agreement with EDRS

More News

Related Companies

	Volume	Price	Change
AAS	585,300	8.20	0.00%
ABW	55,200	9.40	-1.05%
AGR	1,707,000	18.00	-1.10%
APG	101,400	13.45	-1.47%
APS	472,600	5.40	-3.57%
ART	0	1.30	0.00%
BMS	66,300	9.70	-2.02%