Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2023	+0.60 / +1.90%	31.50	32.40	31.35	32.10	31.95	29.18	1,112,900
8/25/2023	+0.10 / +0.32%	31.40	31.80	31.00	31.50	31.33	28.64	1,441,800
8/24/2023	+1.00 / +3.29%	30.30	31.40	30.10	31.40	30.77	28.55	978,000
8/23/2023	-0.55 / -1.78%	31.20	31.20	30.40	30.40	30.74	27.64	819,700
8/22/2023	+0.95 / +3.17%	30.20	30.95	28.50	30.95	29.75	28.14	1,503,500
8/21/2023	-0.55 / -1.80%	30.20	30.70	29.40	30.00	30.18	27.27	1,656,000
8/18/2023	-2.25 / -6.86%	32.50	32.65	30.55	30.55	31.53	27.77	1,646,000
8/17/2023	+0.30 / +0.92%	32.60	33.60	32.60	32.80	33.29	29.82	1,890,600
8/16/2023	-0.30 / -0.91%	32.70	32.80	32.30	32.50	32.51	29.55	917,900
8/15/2023	-0.25 / -0.76%	33.35	33.75	32.70	32.80	32.96	29.82	437,200
8/14/2023	+0.55 / +1.69%	32.80	33.80	32.45	33.05	33.09	30.05	1,105,200
8/11/2023	+0.45 / +1.40%	32.10	32.50	31.50	32.50	31.90	29.55	786,900
8/10/2023	-0.75 / -2.29%	33.30	33.30	32.00	32.05	32.40	29.14	1,048,200
8/9/2023	-0.65 / -1.94%	33.45	33.45	32.65	32.80	32.92	29.82	1,024,800
8/8/2023	-0.50 / -1.47%	34.00	34.30	33.30	33.45	33.67	30.41	948,500
8/7/2023	+0.75 / +2.26%	33.45	34.00	33.45	33.95	33.68	30.86	1,017,400
8/4/2023	+0.40 / +1.22%	33.00	33.30	32.35	33.20	32.73	30.18	1,065,800
8/3/2023	-0.70 / -2.09%	33.40	33.70	32.80	32.80	33.18	29.82	1,719,000
8/2/2023	-0.05 / -0.15%	33.40	33.80	33.25	33.50	33.55	30.45	724,500
8/1/2023	-0.55 / -1.61%	34.30	34.30	33.55	33.55	33.81	30.50	899,100
7/31/2023	+0.10 / +0.29%	34.10	34.40	33.50	34.10	34.09	31.00	968,700
7/28/2023	+0.50 / +1.49%	33.40	34.45	33.40	34.00	33.96	30.91	1,028,000
7/27/2023	-0.20 / -0.59%	33.90	34.00	33.10	33.50	33.55	30.45	1,023,500
7/26/2023	-0.10 / -0.30%	33.70	33.95	33.50	33.70	33.70	30.64	969,500
7/25/2023	+0.15 / +0.45%	33.85	34.00	33.40	33.80	33.70	30.73	1,573,600
7/24/2023	+0.15 / +0.45%	34.00	34.10	33.35	33.65	33.67	30.59	1,221,900
7/21/2023	+0.90 / +2.76%	32.75	33.60	32.30	33.50	32.82	30.45	1,922,800
7/20/2023	+0.60 / +1.88%	33.25	33.30	32.45	32.60	32.87	29.64	2,254,100
7/19/2023	+0.45 / +1.43%	31.55	32.30	31.50	32.00	31.86	29.09	1,191,800
7/18/2023	-0.45 / -1.41%	32.00	32.00	31.50	31.55	31.75	28.68	737,800

<<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