Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2014	-0.10 / -1.19%	8.60	8.60	8.30	8.30	8.30	4.35	317,870
7/18/2014	-0.10 / -1.18%	8.40	8.60	8.30	8.40	8.40	4.40	144,210
7/17/2014	+0.40 / +4.94%	8.10	8.60	8.10	8.50	8.50	4.45	637,830
7/16/2014	+0.30 / +3.85%	7.90	8.20	7.80	8.10	8.10	4.24	579,760
7/15/2014	0.00 / 0.00%	7.80	7.90	7.80	7.80	7.80	4.08	80,470
7/14/2014	0.00 / 0.00%	7.60	7.90	7.60	7.80	7.80	4.08	258,690
7/11/2014	+0.30 / +4.00%	7.60	7.80	7.60	7.80	7.80	4.08	139,670
7/10/2014	-0.40 / -5.06%	8.00	8.00	7.50	7.50	7.50	3.93	317,990
7/9/2014	-0.10 / -1.25%	8.00	8.10	7.80	7.90	7.90	4.14	256,840
7/8/2014	0.00 / 0.00%	8.00	8.10	7.90	8.00	8.00	4.19	210,910
7/7/2014	+0.30 / +3.90%	7.70	8.00	7.70	8.00	8.00	4.19	214,310
7/4/2014	-0.10 / -1.28%	8.00	8.00	7.60	7.70	7.70	4.03	332,110
7/3/2014	+0.30 / +4.00%	7.60	7.80	7.60	7.80	7.80	4.08	426,260
7/2/2014	+0.30 / +4.17%	7.30	7.50	7.20	7.50	7.50	3.93	194,150
7/1/2014	+0.10 / +1.41%	7.30	7.40	7.10	7.20	7.20	3.77	230,830
6/30/2014	-0.20 / -2.74%	7.10	7.30	7.00	7.10	7.10	3.72	228,520
6/27/2014	0.00 / 0.00%	7.20	7.30	7.00	7.30	7.30	3.82	69,710
6/26/2014	0.00 / 0.00%	7.50	7.50	7.30	7.30	7.30	3.82	97,290
6/25/2014	-0.10 / -1.35%	7.40	7.60	7.20	7.30	7.30	3.82	286,780
6/24/2014	+0.20 / +2.78%	7.10	7.40	7.00	7.40	7.40	3.88	342,460
6/23/2014	+0.30 / +4.35%	6.70	7.30	6.70	7.20	7.20	3.77	360,120
6/20/2014	+0.40 / +6.15%	6.60	6.90	6.60	6.90	6.90	3.61	642,090
6/19/2014	+0.20 / +3.17%	6.20	6.50	6.20	6.50	6.50	3.40	263,870
6/18/2014	-0.20 / -3.08%	6.50	6.60	6.30	6.30	6.30	3.30	274,090
6/17/2014	+0.20 / +3.17%	6.30	6.60	6.30	6.50	6.50	3.40	59,810
6/16/2014	-0.20 / -3.08%	6.50	6.50	6.30	6.30	6.30	3.30	38,410
6/13/2014	+0.20 / +3.17%	6.20	6.50	6.20	6.50	6.50	3.40	48,160
6/12/2014	-0.20 / -3.08%	6.50	6.50	6.30	6.30	6.30	3.30	42,490
6/11/2014	+0.20 / +3.17%	6.30	6.60	6.30	6.50	6.50	3.40	39,040
6/10/2014	-0.30 / -4.55%	6.60	6.60	6.30	6.30	6.30	3.30	71,750

<<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