Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2024	+1.20 / +2.36%	50.80	52.00	50.50	52.00	51.11	47.27	360,700
6/28/2024	-1.20 / -2.31%	52.10	52.20	48.60	50.80	51.16	46.18	555,900
6/27/2024	-0.60 / -1.14%	52.40	52.60	51.80	52.00	52.12	47.27	328,800
6/26/2024	-0.30 / -0.57%	52.80	53.30	51.80	52.60	52.55	47.82	378,800
6/25/2024	+0.50 / +0.95%	52.40	53.40	52.40	52.90	52.75	48.09	364,500
6/24/2024	-3.90 / -6.93%	56.40	56.70	52.40	52.40	53.63	47.64	1,653,000
6/21/2024	-0.50 / -0.88%	56.50	57.00	56.10	56.30	56.47	51.18	632,500
6/20/2024	-0.60 / -1.05%	57.40	57.90	56.70	56.80	57.17	51.64	446,100
6/19/2024	-0.10 / -0.17%	57.50	58.50	57.10	57.40	57.60	52.18	396,600
6/18/2024	+0.20 / +0.35%	57.90	57.90	57.00	57.50	57.59	52.27	455,100
6/17/2024	-0.70 / -1.21%	57.80	58.00	57.10	57.30	57.60	52.09	692,800
6/14/2024	-2.20 / -3.65%	60.80	61.20	58.00	58.00	59.43	52.73	1,224,900
6/13/2024	-0.60 / -0.99%	61.30	61.30	60.00	60.20	60.42	54.73	596,700
6/12/2024	+0.40 / +0.66%	60.60	62.20	60.50	60.80	61.10	55.27	805,400
6/11/2024	+1.70 / +2.90%	58.80	60.40	58.40	60.40	59.41	54.91	1,262,100
6/10/2024	+0.40 / +0.69%	58.00	59.50	58.00	58.70	58.73	53.36	576,400
6/7/2024	-0.10 / -0.17%	58.80	58.90	57.90	58.30	58.40	53.00	377,900
6/6/2024	-0.80 / -1.35%	59.00	59.60	58.20	58.40	58.86	53.09	729,100
6/5/2024	0.00 / 0.00%	59.80	60.40	58.70	59.20	59.42	53.82	756,000
6/4/2024	-0.20 / -0.34%	60.00	60.70	58.70	59.20	59.61	53.82	1,050,700
6/3/2024	+1.40 / +2.41%	58.70	59.50	58.50	59.40	59.14	54.00	832,900
5/31/2024	+0.30 / +0.52%	57.40	58.50	57.40	58.00	58.11	52.73	496,900
5/30/2024	-0.60 / -1.03%	57.90	58.00	56.10	57.70	56.99	52.45	751,600
5/29/2024	-0.20 / -0.34%	58.50	59.20	58.00	58.30	58.44	53.00	806,300
5/28/2024	+1.10 / +1.92%	57.50	59.50	57.50	58.50	58.37	53.18	588,000
5/27/2024	+0.30 / +0.53%	58.00	58.00	56.00	57.40	56.88	52.18	573,800
5/24/2024	-2.80 / -4.67%	59.80	59.80	56.00	57.10	57.86	51.91	1,716,500
5/23/2024	+0.30 / +0.50%	59.10	59.90	58.00	59.90	58.86	54.45	850,700
5/22/2024	+0.80 / +1.36%	59.00	60.90	59.00	59.60	60.04	54.18	1,365,300
5/21/2024	+0.80 / +1.38%	57.60	58.80	57.40	58.80	57.97	53.45	766,700

<<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