Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2022	-0.60 / -1.93%	30.90	31.40	29.90	30.45	30.71	24.54	1,112,100
8/19/2022	-0.45 / -1.43%	31.35	31.50	30.60	31.05	31.11	25.02	924,100
8/18/2022	+2.00 / +6.78%	29.30	31.55	29.10	31.50	30.68	25.39	2,895,800
8/17/2022	+0.25 / +0.85%	29.30	29.80	29.00	29.50	29.53	23.77	1,147,700
8/16/2022	-0.25 / -0.85%	29.40	29.60	28.90	29.25	29.30	23.57	821,500
8/15/2022	+0.20 / +0.68%	29.55	29.80	29.25	29.50	29.46	23.77	452,300
8/12/2022	+0.55 / +1.91%	29.30	29.80	28.10	29.30	29.17	23.61	891,300
8/11/2022	-0.95 / -3.20%	30.30	30.30	28.50	28.75	29.42	23.17	1,425,900
8/10/2022	0.00 / 0.00%	29.70	30.10	29.50	29.70	29.78	23.94	747,800
8/9/2022	+0.20 / +0.68%	29.50	30.30	29.20	29.70	29.74	23.94	725,600
8/8/2022	-0.35 / -1.17%	30.60	30.60	29.10	29.50	29.46	23.77	848,600
8/5/2022	+0.35 / +1.19%	29.50	30.30	29.00	29.85	29.88	24.06	917,900
8/4/2022	-0.50 / -1.67%	30.50	30.70	29.05	29.50	29.73	23.77	927,600
8/3/2022	+0.80 / +2.74%	29.10	30.90	28.80	30.00	30.06	24.18	1,177,000
8/2/2022	-0.05 / -0.17%	29.25	29.30	28.45	29.20	29.01	23.53	849,600
8/1/2022	+0.75 / +2.63%	28.90	30.35	28.35	29.25	29.29	23.57	1,243,200
7/29/2022	+0.90 / +3.26%	27.65	28.70	27.10	28.50	28.01	22.97	1,047,000
7/28/2022	+0.20 / +0.73%	28.10	28.10	27.50	27.60	27.83	22.24	937,600
7/27/2022	+1.75 / +6.82%	25.45	27.40	25.45	27.40	26.88	22.08	1,844,700
7/26/2022	+0.05 / +0.20%	25.60	26.10	25.40	25.65	25.69	20.67	567,200
7/25/2022	0.00 / 0.00%	25.55	26.20	24.80	25.60	25.23	20.63	1,193,700
7/22/2022	+0.15 / +0.59%	25.45	26.20	25.10	25.60	25.69	20.63	909,800
7/21/2022	0.00 / 0.00%	25.50	26.30	25.40	25.45	25.66	20.51	799,600
7/20/2022	+1.65 / +6.93%	24.05	25.45	24.05	25.45	25.07	20.51	972,600
7/19/2022	-0.40 / -1.65%	24.50	24.50	23.35	23.80	23.73	19.18	435,200
7/18/2022	+0.10 / +0.41%	24.00	24.70	24.00	24.20	24.26	19.50	568,000
7/15/2022	-0.50 / -2.03%	24.95	24.95	24.00	24.10	24.39	19.42	525,200
7/14/2022	+1.20 / +5.13%	22.80	24.80	22.80	24.60	24.07	19.83	465,000
7/13/2022	-0.80 / -3.31%	23.00	24.40	23.00	23.40	23.72	18.86	572,400
7/12/2022	+1.30 / +5.68%	23.60	24.20	22.90	24.20	23.65	19.50	401,800

<<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