Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2014	-0.10 / -1.54%	6.30	6.50	6.20	6.40	6.40	3.35	208,870
5/27/2014	+0.30 / +4.84%	6.30	6.50	6.10	6.50	6.50	3.40	165,280
5/26/2014	+0.30 / +5.08%	5.70	6.20	5.70	6.20	6.20	3.25	212,120
5/23/2014	-0.10 / -1.67%	6.00	6.10	5.80	5.90	5.90	3.09	177,680
5/22/2014	+0.30 / +5.26%	5.80	6.00	5.80	6.00	6.00	3.14	560,520
5/21/2014	+0.30 / +5.56%	5.60	5.70	5.40	5.70	5.70	2.98	174,130
5/20/2014	+0.30 / +5.88%	5.10	5.40	5.10	5.40	5.40	2.83	264,880
5/19/2014	0.00 / 0.00%	5.10	5.30	4.90	5.10	5.10	2.67	249,510
5/16/2014	+0.20 / +4.08%	4.90	5.10	4.70	5.10	5.10	2.67	146,290
5/15/2014	0.00 / 0.00%	4.90	5.20	4.60	4.90	4.90	2.57	145,180
5/14/2014	+0.30 / +6.52%	4.30	4.90	4.30	4.90	4.90	2.57	159,400
5/13/2014	-0.30 / -6.12%	4.60	4.80	4.60	4.60	4.60	2.41	129,150
5/12/2014	-0.30 / -5.77%	5.20	5.20	4.90	4.90	4.90	2.57	50,320
5/9/2014	-0.20 / -3.70%	5.10	5.30	5.10	5.20	5.20	2.72	252,230
5/8/2014	-0.30 / -5.26%	5.70	5.70	5.40	5.40	5.40	2.83	181,660
5/7/2014	0.00 / 0.00%	5.80	5.80	5.50	5.70	5.70	2.98	56,120
5/6/2014	-0.20 / -3.39%	6.00	6.00	5.50	5.70	5.70	2.98	175,620
5/5/2014	-0.40 / -6.35%	6.20	6.30	5.90	5.90	5.90	3.09	84,180
4/29/2014	-0.10 / -1.56%	6.40	6.40	6.20	6.30	6.30	3.30	47,650
4/28/2014	-0.30 / -4.48%	6.70	6.80	6.40	6.40	6.40	3.35	55,190
4/25/2014	0.00 / 0.00%	6.70	6.80	6.60	6.70	6.70	3.51	257,060
4/24/2014	+0.10 / +1.52%	6.50	6.70	6.50	6.70	6.70	3.51	82,920
4/23/2014	-0.40 / -5.71%	7.00	7.10	6.60	6.60	6.60	3.46	139,600
4/22/2014	+0.10 / +1.45%	6.70	7.00	6.50	7.00	7.00	3.67	320,390
4/21/2014	-0.50 / -6.76%	7.40	7.40	6.90	6.90	6.90	3.61	124,990
4/18/2014	-0.50 / -6.33%	7.90	7.90	7.40	7.40	7.40	3.88	181,860
4/17/2014	+0.20 / +2.60%	7.90	8.10	7.80	7.90	7.90	4.14	141,620
4/16/2014	-0.50 / -6.10%	8.20	8.20	7.70	7.70	7.70	4.03	182,990
4/15/2014	-0.30 / -3.53%	8.60	8.60	8.20	8.20	8.20	4.29	255,770
4/14/2014	0.00 / 0.00%	8.50	8.80	8.50	8.50	8.50	4.45	165,630

<<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