Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/11/2023	+1.35 / +5.08%	26.60	28.00	25.55	27.95	26.84	23.17	1,818,300
4/10/2023	-0.15 / -0.56%	27.90	27.95	26.20	26.60	27.25	22.05	1,832,800
4/7/2023	+1.75 / +7.00%	25.35	26.75	25.10	26.75	26.45	22.18	1,135,600
4/6/2023	-1.00 / -3.85%	25.90	26.25	24.90	25.00	25.46	20.73	2,119,700
4/5/2023	+0.35 / +1.36%	26.35	27.20	25.60	26.00	26.09	21.56	2,462,400
4/4/2023	+1.65 / +6.88%	24.20	25.65	23.60	25.65	25.15	21.27	1,591,800
4/3/2023	+0.85 / +3.67%	24.45	24.45	23.40	24.00	23.85	19.90	1,013,000
3/31/2023	+1.50 / +6.93%	21.80	23.15	21.30	23.15	22.72	19.19	2,205,600
3/30/2023	+0.75 / +3.59%	22.00	22.10	21.55	21.65	21.85	17.95	1,631,100
3/29/2023	+1.35 / +6.91%	19.50	20.90	19.50	20.90	20.48	17.33	2,112,800
3/28/2023	+0.10 / +0.51%	19.80	20.30	19.55	19.55	19.83	16.21	1,003,800
3/27/2023	+1.25 / +6.87%	18.50	19.45	18.45	19.45	19.28	16.13	875,700
3/24/2023	-0.20 / -1.09%	18.60	18.80	18.20	18.20	18.62	15.09	429,000
3/23/2023	+0.45 / +2.51%	17.90	18.50	17.60	18.40	18.22	15.25	369,900
3/22/2023	+0.05 / +0.28%	17.90	18.40	17.80	17.95	18.09	14.88	319,700

<<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