Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2022	+0.65 / +2.57%	23.50	25.90	23.50	25.90	24.71	20.87	907,400
5/9/2022	-1.85 / -6.83%	26.85	26.85	25.25	25.25	25.49	20.35	270,300
5/6/2022	-1.90 / -6.55%	28.20	28.70	27.10	27.10	27.79	21.84	270,300
5/5/2022	-0.10 / -0.34%	29.55	29.60	27.90	29.00	28.94	23.37	236,300
5/4/2022	-1.70 / -5.52%	30.60	30.60	29.10	29.10	29.72	23.45	243,500
4/29/2022	+1.60 / +5.48%	29.50	30.80	29.20	30.80	29.87	24.82	215,700
4/28/2022	-0.20 / -0.68%	29.30	29.90	29.20	29.20	29.44	23.53	271,300
4/27/2022	-0.40 / -1.34%	29.00	29.80	28.20	29.40	29.07	23.69	269,200
4/26/2022	0.00 / 0.00%	29.80	30.00	27.75	29.80	28.38	24.02	450,800
4/25/2022	-2.10 / -6.58%	31.50	32.00	29.70	29.80	30.19	24.02	622,600
4/22/2022	-0.20 / -0.62%	33.00	33.30	31.10	31.90	31.89	25.71	369,100
4/21/2022	+1.10 / +3.55%	29.05	33.15	29.05	32.10	30.73	25.87	849,400
4/20/2022	-1.50 / -4.62%	32.00	33.05	31.00	31.00	32.04	24.98	396,700
4/19/2022	+0.60 / +1.88%	31.95	34.00	31.95	32.50	32.88	26.19	884,700
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

<<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