Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, November 15, 2024 3:06:44 PM - Markets closed
VN-INDEX 1,218.57 -13.32/-1.08%
HNX-INDEX 221.53 -2.29/-1.02%
UPCOM-INDEX 91.33 -0.54/-0.59%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
43.30 -1.15/-2.59%
3:05:02 PM
Closing price on 8/18/2014
8.00 +0.10/+1.27%
Open 7.90
High 8.20
Low 7.80
Volume 103,120
Split-adjusted Price 4.19

Create Alert at: 41 45 47 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/18/2014 +0.10 / +1.27% 7.90 8.20 7.80 8.00 8.00 4.19 103,120
8/15/2014 -0.10 / -1.25% 8.00 8.00 7.90 7.90 7.90 4.14 35,420
8/14/2014 0.00 / 0.00% 8.00 8.20 7.90 8.00 8.00 4.19 152,610
8/13/2014 +0.10 / +1.27% 7.90 8.00 7.80 8.00 8.00 4.19 49,610
8/12/2014 -0.10 / -1.25% 7.90 8.00 7.70 7.90 7.90 4.14 95,270
8/11/2014 -0.10 / -1.23% 8.10 8.10 7.80 8.00 8.00 4.19 64,170
8/8/2014 +0.40 / +5.19% 7.70 8.20 7.60 8.10 8.10 4.24 195,560
8/7/2014 0.00 / 0.00% 7.70 7.70 7.60 7.70 7.70 4.03 112,050
8/6/2014 -0.10 / -1.28% 7.70 7.80 7.70 7.70 7.70 4.03 81,330
8/5/2014 +0.10 / +1.30% 7.70 7.80 7.70 7.80 7.80 4.08 76,900
8/4/2014 +0.10 / +1.32% 7.60 7.70 7.50 7.70 7.70 4.03 136,310
8/1/2014 -0.10 / -1.30% 7.70 7.70 7.60 7.60 7.60 3.98 80,880
7/31/2014 +0.10 / +1.32% 7.60 7.80 7.60 7.70 7.70 4.03 171,500
7/30/2014 -0.20 / -2.56% 7.60 7.80 7.60 7.60 7.60 3.98 72,740
7/29/2014 +0.10 / +1.30% 7.60 7.80 7.50 7.80 7.80 4.08 185,990
7/28/2014 -0.40 / -4.94% 8.10 8.10 7.70 7.70 7.70 4.03 189,070
7/25/2014 -0.10 / -1.22% 8.20 8.30 8.10 8.10 8.10 4.24 125,760
7/24/2014 -0.10 / -1.20% 8.30 8.40 8.20 8.20 8.20 4.29 65,320
7/23/2014 0.00 / 0.00% 8.30 8.40 8.20 8.30 8.30 4.35 88,580
7/22/2014 0.00 / 0.00% 8.40 8.40 8.20 8.30 8.30 4.35 131,180
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
BSI News
01/12 BSI: Nghị quyết HĐQT về việc thay đổi địa điểm chi nhánh TP.HCM
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
11/09 BSI: Update charter
Related Companies
Volume Price Change
AAS  274,600 6.40 -3.03%
ABW  246,500 8.00 -5.88%
AGR  1,198,500 16.35 -4.11%
APG  207,500 9.20 0.00%
APS  489,800 6.20 -1.59%
ART  0 1.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,218.57 -13.32/-1.08%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.