Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/13/2024	-0.10 / -0.18%	55.50	56.30	54.50	55.40	55.44	50.36	831,100
5/10/2024	+0.90 / +1.65%	55.00	55.70	53.20	55.50	54.33	50.45	1,171,000
5/9/2024	-1.00 / -1.80%	56.00	56.40	54.30	54.60	55.18	49.64	1,269,600
5/8/2024	0.00 / 0.00%	54.80	56.70	54.50	55.60	55.70	50.55	1,018,400
5/7/2024	+1.10 / +2.02%	56.00	56.00	54.10	55.60	55.05	50.55	833,100
5/6/2024	+3.50 / +6.86%	52.10	54.50	51.30	54.50	53.63	49.55	1,643,700
5/3/2024	+0.40 / +0.79%	52.00	52.50	50.90	51.00	51.84	46.36	854,400
5/2/2024	-0.60 / -1.17%	51.70	52.00	50.20	50.60	50.72	46.00	618,300
4/26/2024	-0.60 / -1.16%	50.40	52.30	50.40	51.20	51.33	46.55	1,001,100
4/25/2024	-0.90 / -1.71%	52.40	52.50	51.20	51.80	51.84	47.09	776,500
4/24/2024	+2.00 / +3.94%	51.30	53.20	51.30	52.70	52.51	47.91	927,800
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

<<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