Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2016	0.00 / 0.00%	8.80	8.80	8.60	8.80	8.64	4.61	1,620
6/30/2016	0.00 / 0.00%	8.50	8.80	8.50	8.80	8.65	4.61	1,020
6/29/2016	0.00 / 0.00%	8.80	8.90	8.60	8.80	8.74	4.61	9,720
6/28/2016	+0.20 / +2.33%	8.60	8.90	8.60	8.80	8.62	4.61	19,140
6/27/2016	-0.20 / -2.27%	8.80	8.80	8.60	8.60	8.70	4.50	2,100
6/24/2016	-0.10 / -1.12%	8.80	9.00	8.60	8.80	8.70	4.61	29,120
6/23/2016	-0.10 / -1.11%	8.90	9.00	8.70	8.90	8.89	4.66	6,640
6/22/2016	0.00 / 0.00%	8.90	9.00	8.80	9.00	8.82	4.71	7,370
6/21/2016	0.00 / 0.00%	8.80	9.00	8.80	9.00	8.90	4.71	2,400
6/20/2016	0.00 / 0.00%	9.10	9.10	8.70	9.00	8.94	4.71	12,980
6/17/2016	0.00 / 0.00%	9.00	9.00	8.90	9.00	8.92	4.71	25,340
6/16/2016	-0.10 / -1.10%	9.00	9.00	8.90	9.00	8.98	4.71	12,040
6/15/2016	+0.10 / +1.11%	9.10	9.10	8.90	9.10	9.09	4.77	1,430
6/14/2016	-0.10 / -1.10%	9.00	9.00	8.90	9.00	8.95	4.71	7,040
6/13/2016	0.00 / 0.00%	9.10	9.10	9.10	9.10	9.10	4.77	1,000
6/10/2016	0.00 / 0.00%	9.00	9.10	8.80	9.10	8.89	4.77	12,030
6/9/2016	+0.10 / +1.11%	8.90	9.10	8.90	9.10	9.03	4.77	33,760
6/8/2016	0.00 / 0.00%	9.10	9.10	9.00	9.00	9.05	4.71	19,050
6/7/2016	0.00 / 0.00%	9.00	9.00	9.00	9.00	9.00	4.71	12,010
6/6/2016	0.00 / 0.00%	8.90	9.00	8.90	9.00	8.95	4.71	230
6/3/2016	0.00 / 0.00%	9.20	9.20	9.00	9.00	9.10	4.71	2,810
6/2/2016	0.00 / 0.00%	9.00	9.00	8.90	9.00	8.96	4.71	19,310
6/1/2016	0.00 / 0.00%	9.00	9.10	9.00	9.00	9.02	4.71	19,300
5/31/2016	-0.20 / -2.17%	9.20	9.20	8.90	9.00	9.01	4.71	8,210
5/30/2016	0.00 / 0.00%	9.20	9.30	9.10	9.20	9.25	4.82	14,380
5/27/2016	+0.30 / +3.37%	9.10	9.30	9.10	9.20	9.18	4.82	5,950
5/26/2016	-0.10 / -1.11%	8.90	8.90	8.80	8.90	8.85	4.66	8,330
5/25/2016	0.00 / 0.00%	9.00	9.00	8.90	9.00	8.98	4.71	3,950
5/24/2016	-0.10 / -1.10%	9.00	9.00	9.00	9.00	9.00	4.71	1,960
5/23/2016	+0.10 / +1.11%	9.20	9.20	8.80	9.10	8.95	4.77	12,620

<<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