Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2018	0.00 / 0.00%	12.70	12.70	12.50	12.70	12.63	7.74	98,580
6/21/2018	+0.10 / +0.79%	12.70	12.90	12.40	12.70	12.67	7.74	91,810
6/20/2018	+0.40 / +3.28%	12.40	12.65	12.25	12.60	12.46	7.68	102,860
6/19/2018	-0.50 / -3.94%	12.60	12.70	12.00	12.20	12.40	7.44	70,710
6/18/2018	+0.09 / +0.72%	12.90	13.00	12.50	12.70	12.81	7.74	63,130
6/15/2018	0.00 / 0.00%	13.00	13.20	12.90	13.00	13.06	7.68	105,320
6/14/2018	-0.30 / -2.26%	13.10	13.25	13.00	13.00	13.14	7.68	102,570
6/13/2018	+0.10 / +0.76%	13.10	13.40	13.05	13.30	13.21	7.86	111,520
6/12/2018	-0.75 / -5.38%	13.50	13.80	13.00	13.20	13.41	7.80	205,690
6/11/2018	-0.05 / -0.36%	13.90	13.95	13.60	13.95	13.83	8.25	101,210
6/8/2018	0.00 / 0.00%	13.90	14.15	13.80	14.00	13.99	8.28	191,240
6/7/2018	+0.50 / +3.70%	13.40	14.20	13.40	14.00	13.67	8.28	688,930
6/6/2018	+0.30 / +2.27%	13.20	13.90	13.20	13.50	13.46	7.98	209,320
6/5/2018	0.00 / 0.00%	13.20	13.25	13.15	13.20	13.19	7.80	57,980
6/4/2018	0.00 / 0.00%	13.00	13.25	13.00	13.20	13.20	7.80	61,880
6/1/2018	0.00 / 0.00%	13.20	13.30	13.10	13.20	13.23	7.80	76,040
5/31/2018	0.00 / 0.00%	13.30	13.30	13.00	13.20	13.22	7.80	102,660
5/30/2018	0.00 / 0.00%	13.40	13.45	13.10	13.20	13.24	7.80	85,700
5/29/2018	+0.20 / +1.54%	13.00	13.30	12.80	13.20	13.20	7.80	102,830
5/28/2018	-0.40 / -2.99%	13.60	13.70	12.70	13.00	13.19	7.68	72,200
5/25/2018	0.00 / 0.00%	13.60	13.70	13.10	13.40	13.45	7.92	47,570
5/24/2018	-0.25 / -1.83%	13.50	13.80	13.20	13.40	13.42	7.92	53,420
5/23/2018	+0.15 / +1.11%	13.20	13.65	13.20	13.65	13.61	8.07	67,400
5/22/2018	-0.10 / -0.74%	13.50	13.50	13.10	13.50	13.27	7.98	136,670
5/21/2018	-0.05 / -0.37%	13.65	13.70	13.60	13.60	13.65	8.04	61,310
5/18/2018	0.00 / 0.00%	13.65	13.70	13.60	13.65	13.66	8.07	76,000
5/17/2018	-0.15 / -1.09%	13.80	14.00	13.60	13.65	13.81	8.07	81,750
5/16/2018	-0.25 / -1.78%	14.00	14.20	13.80	13.80	13.94	8.16	131,120
5/15/2018	-0.25 / -1.75%	14.30	14.40	14.05	14.05	14.24	8.31	97,680
5/14/2018	-0.15 / -1.04%	14.45	14.60	14.30	14.30	14.44	8.45	623,060

<<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