Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2024	-2.70 / -6.28%	43.00	43.00	40.10	40.30	41.18	40.30	652,700
7/31/2024	+0.35 / +0.82%	42.65	43.30	42.30	43.00	42.88	43.00	339,800
7/30/2024	-0.65 / -1.50%	42.40	43.30	42.05	42.65	42.60	42.65	281,300
7/29/2024	+0.45 / +1.05%	43.00	43.55	42.90	43.30	43.13	43.30	309,700
7/26/2024	-0.15 / -0.35%	42.90	43.85	42.30	42.85	42.70	42.85	277,500
7/25/2024	+1.00 / +2.38%	42.00	43.05	41.30	43.00	42.04	43.00	272,200
7/24/2024	+1.00 / +2.44%	40.00	42.00	40.00	42.00	40.97	42.00	666,300
7/23/2024	-3.05 / -6.92%	44.50	44.50	41.00	41.00	42.26	41.00	591,800
7/22/2024	-2.30 / -4.96%	45.85	46.10	43.50	44.05	44.60	44.05	761,800
7/19/2024	-1.15 / -2.42%	47.00	47.70	46.20	46.35	46.66	46.35	463,800
7/18/2024	+1.20 / +2.59%	46.10	47.50	46.00	47.50	46.66	47.50	342,600
7/17/2024	-1.90 / -3.94%	48.50	48.75	46.30	46.30	47.53	46.30	755,200
7/16/2024	-0.10 / -0.21%	48.60	49.00	48.20	48.20	48.53	48.20	320,000
7/15/2024	-0.15 / -0.31%	48.45	49.05	48.10	48.30	48.52	48.30	155,700
7/12/2024	-0.45 / -0.92%	49.00	49.00	48.45	48.45	48.62	48.45	393,100
7/11/2024	+0.25 / +0.51%	49.30	49.30	48.45	48.90	48.82	48.90	363,700
7/10/2024	-0.85 / -1.72%	49.60	49.60	48.50	48.65	48.85	48.65	485,500
7/9/2024	+1.85 / +3.88%	47.85	49.75	47.85	49.50	48.89	49.50	697,000
7/8/2024	+0.10 / +0.19%	53.00	53.00	52.00	52.40	52.48	47.64	576,300
7/5/2024	-0.60 / -1.13%	52.60	53.10	52.20	52.30	52.59	47.55	344,200
7/4/2024	+0.20 / +0.38%	53.40	53.40	52.50	52.90	53.01	48.09	379,900
7/3/2024	+0.20 / +0.38%	52.50	52.90	52.20	52.70	52.61	47.91	245,100
7/2/2024	+0.50 / +0.96%	52.40	53.00	52.20	52.50	52.51	47.73	263,100
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

<<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