Thursday, November 28, 2024 1:19:04 PM - Markets open
VN-INDEX 1,244.53 +2.56/+0.21%
HNX-INDEX 223.66 +0.57/+0.25%
UPCOM-INDEX 92.18 +0.22/+0.24%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
44.15 +0.25/+0.57%
1:15:00 PM
Closing price on 6/24/2022
21.60 -0.35/-1.59%
Open 22.70
High 22.70
Low 21.60
Volume 384,000
Split-adjusted Price 17.41

Create Alert at: 42 46 48 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/24/2022 -0.35 / -1.59% 22.70 22.70 21.60 21.60 22.17 17.41 384,000
6/23/2022 +0.05 / +0.23% 21.90 22.10 21.25 21.95 21.83 17.69 256,000
6/22/2022 +1.40 / +6.83% 21.75 21.90 21.00 21.90 21.85 17.65 369,000
6/21/2022 +0.10 / +0.49% 20.00 21.75 19.00 20.50 20.31 16.52 605,200
6/20/2022 -1.50 / -6.85% 21.90 23.10 20.40 20.40 21.39 16.44 425,900
6/17/2022 -1.60 / -6.81% 21.90 22.35 21.90 21.90 21.93 17.65 457,400
6/16/2022 -1.45 / -5.81% 25.50 25.80 23.50 23.50 24.97 18.94 348,100
6/15/2022 -1.85 / -6.90% 26.10 27.00 24.95 24.95 25.30 20.11 635,700
6/14/2022 -0.55 / -2.01% 25.55 27.50 25.55 26.80 26.58 21.60 541,400
6/13/2022 -2.05 / -6.97% 27.40 28.00 27.35 27.35 27.47 22.04 613,900
6/10/2022 -2.20 / -6.96% 31.30 31.30 29.40 29.40 30.08 23.69 1,068,100
6/9/2022 -0.40 / -1.25% 31.20 32.10 31.20 31.60 31.56 25.47 415,800
6/8/2022 +0.10 / +0.31% 32.50 32.90 31.50 32.00 32.19 25.79 784,000
6/7/2022 +1.70 / +5.63% 29.90 32.00 28.85 31.90 30.21 25.71 992,000
6/6/2022 +1.75 / +6.15% 28.00 30.40 28.00 30.20 29.81 24.34 1,312,600
6/3/2022 +0.15 / +0.53% 28.00 28.80 27.95 28.45 28.31 22.93 371,800
6/2/2022 +0.30 / +1.07% 28.05 28.85 27.80 28.30 28.42 22.81 587,000
6/1/2022 -0.45 / -1.58% 28.45 28.50 27.65 28.00 27.99 22.57 433,100
5/31/2022 -0.15 / -0.52% 28.80 28.80 28.10 28.45 28.47 22.93 444,600
5/30/2022 +0.35 / +1.24% 28.40 29.20 27.85 28.60 28.64 23.05 446,300
5/27/2022 -0.45 / -1.57% 27.75 29.00 27.75 28.25 28.26 22.77 568,700
5/26/2022 -0.30 / -1.03% 28.80 30.00 28.30 28.70 28.81 23.13 570,100
5/25/2022 +1.75 / +6.42% 27.80 29.05 27.50 29.00 28.31 23.37 690,100
5/24/2022 +1.75 / +6.86% 24.85 27.25 24.60 27.25 25.66 21.96 609,800
5/23/2022 -1.00 / -3.77% 27.50 27.50 24.80 25.50 26.19 20.55 667,900
5/20/2022 +1.70 / +6.85% 25.80 26.50 25.80 26.50 26.36 21.36 452,500
5/19/2022 +1.60 / +6.90% 22.35 24.80 22.30 24.80 23.90 19.99 863,200
5/18/2022 +0.20 / +0.87% 24.00 24.20 23.20 23.20 23.82 18.70 317,900
5/17/2022 +1.50 / +6.98% 20.65 23.00 20.65 23.00 22.40 18.54 330,700
5/16/2022 -1.10 / -4.87% 23.00 24.00 21.50 21.50 23.09 17.33 381,300
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
Related Companies
Volume Price Change
AAS  424,900 6.20 -1.59%
ABW  25,600 8.10 0.00%
AGR  154,400 17.10 0.59%
APG  10,900 9.04 -0.66%
APS  109,700 6.30 -1.56%
ART  0 1.30 0.00%
Market Update
Last updated at 1:15:00 PM
VN-INDEX 1,244.53 +2.56/+0.21%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.