Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2016	0.00 / 0.00%	9.10	9.20	9.10	9.20	9.15	4.82	19,500
5/17/2016	0.00 / 0.00%	9.20	9.30	9.00	9.20	9.16	4.82	9,830
5/16/2016	0.00 / 0.00%	9.20	9.20	9.00	9.20	9.00	4.82	2,110
5/13/2016	+0.10 / +1.10%	9.10	9.30	8.90	9.20	9.02	4.82	52,640
5/12/2016	0.00 / 0.00%	9.20	9.20	9.10	9.10	9.11	4.77	8,010
5/11/2016	0.00 / 0.00%	9.10	9.30	9.10	9.10	9.13	4.77	26,510
5/10/2016	-0.40 / -4.21%	9.20	9.30	9.10	9.10	9.13	4.77	21,900
5/9/2016	+0.30 / +3.26%	9.60	9.60	9.20	9.50	9.48	4.97	10,200
5/6/2016	-0.10 / -1.08%	9.10	9.40	9.10	9.20	9.22	4.82	18,010
5/5/2016	0.00 / 0.00%	9.20	9.30	9.00	9.30	9.09	4.87	33,220
5/4/2016	-0.10 / -1.06%	9.20	9.40	9.10	9.30	9.16	4.87	48,160
4/29/2016	0.00 / 0.00%	9.20	9.40	9.20	9.40	9.32	4.92	4,400
4/28/2016	0.00 / 0.00%	9.20	9.40	9.20	9.40	9.26	4.92	11,020
4/27/2016	-0.10 / -1.05%	9.50	9.50	9.20	9.40	9.41	4.92	4,890
4/26/2016	-0.10 / -1.04%	9.40	9.50	9.40	9.50	9.44	4.97	3,920
4/25/2016	0.00 / 0.00%	9.70	9.80	9.50	9.60	9.65	5.03	11,400
4/22/2016	+0.30 / +3.23%	9.30	9.60	9.30	9.60	9.49	5.03	24,120
4/21/2016	-0.10 / -1.06%	9.40	9.70	9.30	9.30	9.43	4.87	1,400
4/20/2016	-0.20 / -2.08%	9.40	9.60	9.40	9.40	9.42	4.92	12,740
4/19/2016	-0.10 / -1.03%	9.60	9.60	9.40	9.60	9.46	5.03	1,480
4/15/2016	0.00 / 0.00%	9.70	9.80	9.50	9.70	9.67	5.08	62,430
4/14/2016	0.00 / 0.00%	9.80	9.80	9.60	9.70	9.65	5.08	21,250
4/13/2016	+0.50 / +5.43%	9.30	9.70	9.20	9.70	9.52	5.08	410,130
4/12/2016	-0.30 / -3.16%	9.50	9.50	9.00	9.20	9.30	4.82	44,290
4/11/2016	-0.30 / -3.06%	9.70	9.70	9.50	9.50	9.60	4.97	21,990
4/8/2016	+0.10 / +1.03%	9.70	9.90	9.60	9.80	9.70	5.13	63,180
4/7/2016	-0.10 / -1.02%	9.80	10.00	9.40	9.70	9.51	5.08	11,360
4/6/2016	+0.20 / +2.08%	9.60	9.90	9.60	9.80	9.76	5.13	94,490
4/5/2016	0.00 / 0.00%	9.60	9.80	9.60	9.60	9.61	5.03	189,230
4/4/2016	+0.20 / +2.13%	9.40	9.60	9.40	9.60	9.53	5.03	323,980

<<Previous 30 days Next 30 days>>

BSI News

17:31	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