Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2019	-0.01 / -0.14%	7.14	7.14	7.00	7.13	7.02	5.21	26,920
8/26/2019	0.00 / 0.00%	7.00	7.14	7.00	7.14	7.07	5.21	52,750
8/23/2019	-0.01 / -0.14%	7.15	7.15	7.00	7.14	7.06	5.21	29,310
8/22/2019	-0.05 / -0.69%	7.10	7.20	7.10	7.15	7.14	5.22	6,240
8/21/2019	-0.10 / -1.37%	7.20	7.20	7.10	7.20	7.13	5.26	26,360
8/20/2019	0.00 / 0.00%	7.30	7.30	7.30	7.30	7.30	5.33	100
8/19/2019	0.00 / 0.00%	7.20	7.30	7.20	7.30	7.24	5.33	8,430
8/16/2019	+0.10 / +1.39%	7.20	7.40	7.20	7.30	7.29	5.33	10,290
8/15/2019	-0.20 / -2.70%	7.40	7.40	7.20	7.20	7.22	5.26	2,630
8/14/2019	0.00 / 0.00%	7.40	7.50	7.40	7.40	7.43	5.40	5,790
8/13/2019	-0.10 / -1.33%	6.99	7.45	6.99	7.40	7.42	5.40	3,640
8/12/2019	0.00 / 0.00%	7.60	7.60	7.50	7.50	7.55	5.48	440
8/9/2019	-0.10 / -1.32%	7.30	7.50	7.20	7.50	7.21	5.48	113,360
8/8/2019	-0.10 / -1.30%	7.70	7.70	7.50	7.60	7.66	5.55	8,620
8/7/2019	+0.10 / +1.32%	7.70	7.70	7.70	7.70	7.70	5.62	120
8/6/2019	+0.10 / +1.33%	7.50	7.60	7.30	7.60	7.39	5.55	2,300
8/5/2019	-0.10 / -1.32%	7.70	7.70	7.50	7.50	7.54	5.48	22,800
8/2/2019	0.00 / 0.00%	7.70	7.70	7.60	7.60	7.65	5.55	1,320
8/1/2019	-0.10 / -1.30%	7.70	7.70	7.60	7.60	7.65	5.55	1,600
7/31/2019	+0.10 / +1.32%	7.60	7.80	7.60	7.70	7.68	5.62	1,380
7/30/2019	0.00 / 0.00%	7.85	7.85	7.60	7.60	7.74	5.55	3,490
7/29/2019	-0.30 / -3.80%	7.80	7.90	7.60	7.60	7.70	5.55	6,620
7/26/2019	+0.10 / +1.28%	7.90	7.90	7.90	7.90	7.90	5.77	11,510
7/25/2019	0.00 / 0.00%	7.90	7.90	7.80	7.80	7.85	5.69	3,370
7/24/2019	-0.15 / -1.89%	7.95	7.95	7.80	7.80	7.81	5.69	10,110
7/23/2019	0.00 / 0.00%	7.95	7.95	7.95	7.95	7.95	5.80	110
7/22/2019	+0.05 / +0.63%	7.90	8.00	7.81	7.95	7.95	5.80	5,280
7/19/2019	-0.10 / -1.25%	8.00	8.00	7.90	7.90	7.95	5.77	2,310
7/18/2019	-0.05 / -0.62%	8.05	8.05	7.90	8.00	7.97	5.84	14,940
7/17/2019	+0.05 / +0.63%	8.00	8.05	7.90	8.05	7.98	5.88	14,160

<<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