Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2026	-0.65 / -2.24%	29.20	29.25	28.35	28.35	28.70	28.35	405,900
8/12/2026	-0.40 / -1.36%	29.50	29.50	28.90	29.00	29.16	29.00	371,200
8/11/2026	+0.30 / +1.03%	29.30	30.20	29.30	29.40	29.68	29.40	875,332
8/10/2026	+0.95 / +3.37%	28.60	29.10	28.40	29.10	28.77	29.10	478,800
8/7/2026	+0.20 / +0.72%	28.10	28.60	27.90	28.15	28.28	28.15	383,400
8/6/2026	-0.25 / -0.89%	28.00	28.70	27.95	27.95	28.11	27.95	430,332
8/5/2026	-0.30 / -1.05%	28.75	29.00	28.15	28.20	28.54	28.20	332,700
8/4/2026	+0.30 / +1.06%	28.50	28.90	28.00	28.50	28.37	28.50	387,219
8/3/2026	+0.60 / +2.17%	28.00	28.50	27.70	28.20	28.19	28.20	360,900
7/31/2026	-0.40 / -1.43%	28.35	28.35	27.60	27.60	27.83	27.60	333,900
7/30/2026	+1.00 / +3.70%	27.05	28.40	27.05	28.00	27.90	28.00	650,800
7/29/2026	+0.10 / +0.37%	27.40	27.40	26.80	27.00	26.97	27.00	158,000
7/28/2026	+0.65 / +2.48%	25.50	27.50	25.50	26.90	26.71	26.90	634,900
7/27/2026	-1.95 / -6.91%	28.65	28.65	26.25	26.25	27.15	26.25	973,039
7/24/2026	-1.00 / -3.42%	29.00	29.15	28.20	28.20	28.67	28.20	426,900
7/23/2026	+0.20 / +0.69%	28.50	30.05	27.85	29.20	29.03	29.20	542,700
7/22/2026	+0.15 / +0.52%	28.85	29.60	28.00	29.00	28.83	29.00	679,239
7/21/2026	-1.00 / -3.35%	29.85	30.40	27.90	28.85	29.51	28.85	506,300
7/20/2026	-2.20 / -6.86%	32.00	32.00	29.85	29.85	30.33	29.85	905,100
7/17/2026	-0.25 / -0.77%	32.00	32.75	32.00	32.05	32.32	32.05	233,800
7/16/2026	+0.30 / +0.94%	31.80	32.50	30.75	32.30	31.45	32.30	713,800
7/15/2026	-1.00 / -3.03%	33.10	33.20	32.00	32.00	32.62	32.00	513,000
7/14/2026	+0.30 / +0.92%	32.60	33.50	32.50	33.00	32.96	33.00	414,200
7/13/2026	-1.75 / -5.08%	33.85	34.00	32.05	32.70	33.05	32.70	1,518,900
7/10/2026	-1.45 / -4.04%	35.90	35.90	34.45	34.45	34.88	34.45	1,316,800
7/9/2026	-0.40 / -1.10%	35.65	36.40	35.65	35.90	35.96	35.90	721,500
7/8/2026	-0.55 / -1.49%	37.00	37.30	36.15	36.30	36.72	36.30	778,600
7/7/2026	+1.65 / +4.69%	34.90	36.95	34.90	36.85	36.02	36.85	997,900
7/6/2026	-1.30 / -3.56%	36.55	36.60	34.20	35.20	35.39	35.20	1,462,000
7/3/2026	-0.40 / -1.08%	36.90	37.40	36.30	36.50	36.92	36.50	1,081,500

<<Previous 30 days Next 30 days>>

BSI News

04/11	BSI: Approval for BIDV Securities JSC to participation in the carbon trading system
30/10	BSI: Minutes of Vote Counting and Resolution of General Meeting of Shareholders
15/10	BSI: Approval of Contracts and Transactions with BIDV
12/10	BSI: Approval of the documents for collecting shareholders' written opinions
05/10	BSI: Record date for collecting shareholders' written opinions