Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2023	-0.90 / -2.94%	30.70	30.90	29.70	29.70	30.30	24.62	1,781,600
5/25/2023	0.00 / 0.00%	30.90	31.10	30.15	30.60	30.64	25.37	1,874,000
5/24/2023	+2.00 / +6.99%	29.05	30.60	28.65	30.60	29.89	25.37	3,874,700
5/23/2023	-0.40 / -1.38%	29.10	29.50	28.50	28.60	29.00	23.71	1,300,300
5/22/2023	+0.75 / +2.65%	28.60	29.20	28.50	29.00	28.92	24.04	1,176,800
5/19/2023	-0.25 / -0.88%	28.55	28.80	27.80	28.25	28.25	23.42	1,054,500
5/18/2023	+0.90 / +3.26%	27.90	29.20	27.80	28.50	28.67	23.63	2,285,100
5/17/2023	-1.00 / -3.50%	28.70	28.70	27.60	27.60	28.06	22.88	2,113,500
5/16/2023	-0.40 / -1.38%	28.90	29.10	28.40	28.60	28.78	23.71	1,152,200
5/15/2023	-0.70 / -2.36%	30.30	30.30	28.85	29.00	29.42	24.04	1,036,900
5/12/2023	+0.50 / +1.71%	29.35	29.70	28.75	29.70	29.19	24.62	1,114,500
5/11/2023	-0.10 / -0.34%	29.50	29.60	28.70	29.20	29.00	24.21	2,122,900
5/10/2023	-0.20 / -0.68%	29.50	30.10	29.25	29.30	29.55	24.29	971,000
5/9/2023	-0.15 / -0.51%	29.65	29.70	29.05	29.50	29.38	24.46	809,200
5/8/2023	0.00 / 0.00%	29.70	30.30	29.65	29.65	29.96	24.58	1,259,100
5/5/2023	-0.45 / -1.50%	29.65	30.10	29.20	29.65	29.55	24.58	1,118,400
5/4/2023	+0.90 / +3.08%	29.00	30.50	28.70	30.10	29.64	24.96	1,316,100
4/28/2023	+0.50 / +1.74%	28.90	29.35	28.45	29.20	28.99	24.21	1,320,200
4/27/2023	-0.10 / -0.35%	28.80	29.15	28.45	28.70	28.77	23.79	783,700
4/26/2023	+1.00 / +3.60%	27.90	29.45	27.45	28.80	28.66	23.88	1,585,800
4/25/2023	-1.40 / -4.79%	29.20	29.30	27.75	27.80	28.39	23.05	2,614,500
4/24/2023	-0.50 / -1.68%	29.50	30.20	28.55	29.20	29.30	24.21	3,078,600
4/21/2023	+0.20 / +0.68%	29.90	31.30	29.65	29.70	30.38	24.62	1,965,200
4/20/2023	-0.40 / -1.34%	29.90	30.05	28.90	29.50	29.44	24.46	1,602,000
4/19/2023	+1.05 / +3.64%	29.70	30.50	28.85	29.90	29.74	24.79	2,360,400
4/18/2023	+1.85 / +6.85%	27.00	28.85	26.70	28.85	27.86	23.92	2,336,600
4/17/2023	+0.70 / +2.66%	26.60	27.20	26.10	27.00	26.82	22.38	1,122,900
4/14/2023	+0.10 / +0.38%	27.00	27.30	26.10	26.30	26.62	21.80	1,810,900
4/13/2023	-0.70 / -2.60%	26.80	27.40	26.20	26.20	26.54	21.72	1,246,600
4/12/2023	-1.05 / -3.76%	27.95	27.95	26.25	26.90	27.11	22.30	1,261,600

<<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