Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2023	+0.20 / +0.62%	32.20	32.80	32.00	32.55	32.31	26.99	965,800
6/29/2023	-1.20 / -3.58%	33.55	33.55	32.35	32.35	32.76	26.82	1,679,900
6/28/2023	-0.35 / -1.03%	33.90	34.50	33.40	33.55	33.80	27.82	1,103,100
6/27/2023	-0.30 / -0.88%	34.50	34.50	33.55	33.90	33.78	28.11	1,015,100
6/26/2023	-0.30 / -0.87%	34.20	34.80	32.20	34.20	33.29	28.35	1,742,100
6/23/2023	+0.10 / +0.29%	34.40	34.85	33.85	34.50	34.39	28.60	1,251,400
6/22/2023	-0.30 / -0.86%	34.95	34.95	34.15	34.40	34.36	28.52	1,220,700
6/21/2023	+1.10 / +3.27%	33.90	34.95	33.55	34.70	34.42	28.77	2,072,600
6/20/2023	+0.90 / +2.75%	32.70	33.90	32.70	33.60	33.33	27.86	1,645,800
6/19/2023	+0.65 / +2.03%	32.50	32.70	32.00	32.70	32.32	27.11	882,100
6/16/2023	-0.25 / -0.77%	33.25	33.75	32.00	32.05	33.13	26.57	2,198,900
6/15/2023	0.00 / 0.00%	32.00	32.40	31.85	32.30	32.14	26.78	899,400
6/14/2023	-0.40 / -1.22%	32.85	33.30	32.30	32.30	32.90	26.78	978,200
6/13/2023	+0.25 / +0.77%	32.85	33.25	32.00	32.70	32.72	27.11	1,438,300
6/12/2023	-0.05 / -0.15%	32.10	32.50	31.35	32.45	31.96	26.90	857,500
6/9/2023	+0.55 / +1.72%	31.95	32.55	31.15	32.50	31.78	26.94	1,593,000
6/8/2023	-1.00 / -3.03%	33.00	33.00	31.95	31.95	32.45	26.49	1,805,400
6/7/2023	-0.55 / -1.64%	33.50	33.50	32.80	32.95	33.04	27.32	1,306,200
6/6/2023	+0.90 / +2.76%	32.55	33.65	32.10	33.50	32.99	27.77	1,630,900
6/5/2023	-1.00 / -2.98%	34.00	34.00	32.00	32.60	32.98	27.03	1,824,200
6/2/2023	+0.15 / +0.45%	33.45	34.20	33.00	33.60	33.50	27.86	1,245,200
6/1/2023	+0.65 / +1.98%	33.00	33.70	32.65	33.45	33.19	27.73	1,410,500
5/31/2023	-0.30 / -0.91%	33.00	33.80	32.50	32.80	32.91	27.19	1,182,300
5/30/2023	+2.10 / +6.77%	31.00	33.15	30.50	33.10	32.28	27.44	2,548,400
5/29/2023	+1.30 / +4.38%	29.75	31.10	29.40	31.00	29.95	25.70	2,221,900
5/26/2023	-0.90 / -2.94%	30.70	30.90	29.70	29.70	30.30	24.62	1,781,600
5/25/2023	0.00 / 0.00%	30.90	31.10	30.15	30.60	30.64	25.37	1,874,000
5/24/2023	+2.00 / +6.99%	29.05	30.60	28.65	30.60	29.89	25.37	3,874,700
5/23/2023	-0.40 / -1.38%	29.10	29.50	28.50	28.60	29.00	23.71	1,300,300
5/22/2023	+0.75 / +2.65%	28.60	29.20	28.50	29.00	28.92	24.04	1,176,800

<<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