Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2017	0.00 / 0.00%	15.60	15.70	15.00	15.60	15.41	8.78	24,200
7/7/2017	+0.90 / +6.12%	15.65	15.65	14.90	15.60	15.35	8.78	84,700
7/6/2017	+0.60 / +4.26%	14.50	15.00	14.30	14.70	14.55	8.28	35,040
7/5/2017	+0.70 / +5.22%	13.60	14.10	13.40	14.10	13.72	7.94	42,570
7/4/2017	0.00 / 0.00%	13.50	13.50	13.20	13.40	13.37	7.54	68,420
7/3/2017	+0.30 / +2.29%	13.10	13.40	12.90	13.40	13.14	7.54	45,140
6/30/2017	-0.30 / -2.24%	13.50	14.00	13.00	13.10	13.18	7.37	31,630
6/29/2017	+0.30 / +2.29%	13.50	13.50	13.20	13.40	13.28	7.54	25,910
6/28/2017	+0.50 / +3.97%	12.85	13.40	12.60	13.10	13.09	7.37	89,820
6/27/2017	-0.15 / -1.18%	12.60	12.75	12.50	12.60	12.56	7.09	10,030
6/26/2017	-0.05 / -0.39%	12.80	12.80	12.10	12.75	12.41	6.96	4,030
6/23/2017	0.00 / 0.00%	12.75	12.80	12.50	12.80	12.75	6.99	3,450
6/22/2017	0.00 / 0.00%	12.80	12.80	12.80	12.80	12.80	6.99	2,500
6/21/2017	0.00 / 0.00%	12.75	12.80	12.75	12.80	12.78	6.99	2,060
6/20/2017	0.00 / 0.00%	12.80	12.80	12.50	12.80	12.60	6.99	3,810
6/19/2017	-0.20 / -1.54%	13.00	13.00	12.80	12.80	12.84	6.99	2,180
6/16/2017	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	7.10	230
6/15/2017	0.00 / 0.00%	13.00	13.00	12.85	13.00	12.96	7.10	3,450
6/14/2017	0.00 / 0.00%	13.00	13.00	12.70	13.00	12.93	7.10	3,020
6/13/2017	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	7.10	1,500
6/12/2017	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	7.10	4,820
6/9/2017	-0.10 / -0.76%	13.40	13.40	12.90	13.00	12.95	7.10	5,560
6/8/2017	0.00 / 0.00%	13.50	13.50	12.80	13.10	12.82	7.16	3,510
6/7/2017	+0.10 / +0.77%	13.30	13.50	12.80	13.10	12.92	7.16	42,810
6/6/2017	-0.20 / -1.52%	13.40	13.40	12.90	13.00	13.00	7.10	2,230
6/5/2017	+0.20 / +1.54%	13.00	13.50	12.90	13.20	13.05	7.21	20,300
6/2/2017	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	7.10	10,220
6/1/2017	0.00 / 0.00%	13.00	13.00	13.00	13.00	13.00	7.10	300
5/31/2017	-0.50 / -3.70%	12.95	13.40	12.80	13.00	12.91	7.10	23,850
5/30/2017	0.00 / 0.00%	13.50	13.50	13.45	13.50	13.48	7.37	3,560

<<Previous 30 days Next 30 days>>

BSI News

17:31	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