Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2024	-0.20 / -0.34%	58.50	59.20	58.00	58.30	58.44	53.00	806,300
5/28/2024	+1.10 / +1.92%	57.50	59.50	57.50	58.50	58.37	53.18	588,000
5/27/2024	+0.30 / +0.53%	58.00	58.00	56.00	57.40	56.88	52.18	573,800
5/24/2024	-2.80 / -4.67%	59.80	59.80	56.00	57.10	57.86	51.91	1,716,500
5/23/2024	+0.30 / +0.50%	59.10	59.90	58.00	59.90	58.86	54.45	850,700
5/22/2024	+0.80 / +1.36%	59.00	60.90	59.00	59.60	60.04	54.18	1,365,300
5/21/2024	+0.80 / +1.38%	57.60	58.80	57.40	58.80	57.97	53.45	766,700
5/20/2024	-0.20 / -0.34%	58.80	59.00	58.00	58.00	58.39	52.73	835,200
5/17/2024	+0.60 / +1.04%	58.30	59.40	57.20	58.20	58.29	52.91	831,200
5/16/2024	+0.30 / +0.52%	58.80	58.80	57.50	57.60	57.87	52.36	838,200
5/15/2024	+1.60 / +2.87%	56.10	59.10	55.70	57.30	57.20	52.09	1,669,800
5/14/2024	+0.30 / +0.54%	55.40	56.20	54.60	55.70	55.26	50.64	650,100
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

<<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