Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2023	+0.40 / +1.22%	33.00	33.30	32.35	33.20	32.73	33.20	1,065,800
8/3/2023	-0.70 / -2.09%	33.40	33.70	32.80	32.80	33.18	32.80	1,719,000
8/2/2023	-0.05 / -0.15%	33.40	33.80	33.25	33.50	33.55	33.50	724,500
8/1/2023	-0.55 / -1.61%	34.30	34.30	33.55	33.55	33.81	33.55	899,100
7/31/2023	+0.10 / +0.29%	34.10	34.40	33.50	34.10	34.09	34.10	968,700
7/28/2023	+0.50 / +1.49%	33.40	34.45	33.40	34.00	33.96	34.00	1,028,000
7/27/2023	-0.20 / -0.59%	33.90	34.00	33.10	33.50	33.55	33.50	1,023,500
7/26/2023	-0.10 / -0.30%	33.70	33.95	33.50	33.70	33.70	33.70	969,500
7/25/2023	+0.15 / +0.45%	33.85	34.00	33.40	33.80	33.70	33.80	1,573,600
7/24/2023	+0.15 / +0.45%	34.00	34.10	33.35	33.65	33.67	33.65	1,221,900
7/21/2023	+0.90 / +2.76%	32.75	33.60	32.30	33.50	32.82	33.50	1,922,800
7/20/2023	+0.60 / +1.88%	33.25	33.30	32.45	32.60	32.87	32.60	2,254,100
7/19/2023	+0.45 / +1.43%	31.55	32.30	31.50	32.00	31.86	32.00	1,191,800
7/18/2023	-0.45 / -1.41%	32.00	32.00	31.50	31.55	31.75	31.55	737,800
7/17/2023	-0.35 / -1.08%	32.60	33.00	31.95	32.00	32.42	32.00	1,094,900
7/14/2023	+0.65 / +2.05%	32.00	32.45	31.60	32.35	32.07	32.35	1,188,200
7/13/2023	+0.30 / +0.96%	31.70	31.75	31.30	31.70	31.47	31.70	1,061,300
7/12/2023	-0.45 / -1.41%	31.85	32.50	31.40	31.40	31.77	31.40	1,473,600
7/11/2023	-0.35 / -1.09%	32.30	32.45	31.75	31.85	31.96	31.85	1,059,000
7/10/2023	+0.50 / +1.58%	31.90	32.50	31.70	32.20	32.13	32.20	1,254,300
7/7/2023	0.00 / 0.00%	31.50	31.80	31.15	31.70	31.55	31.70	712,900
7/6/2023	+0.40 / +1.28%	31.30	31.90	30.90	31.70	31.37	31.70	1,596,900
7/5/2023	+1.00 / +3.30%	32.30	32.30	31.10	31.30	31.58	31.30	1,598,300
7/4/2023	+0.30 / +0.91%	32.80	33.50	32.55	33.20	33.06	30.28	2,019,900
7/3/2023	+0.35 / +1.08%	32.65	33.00	32.40	32.90	32.67	30.00	653,400
6/30/2023	+0.20 / +0.62%	32.20	32.80	32.00	32.55	32.31	29.68	965,800
6/29/2023	-1.20 / -3.58%	33.55	33.55	32.35	32.35	32.76	29.50	1,679,900
6/28/2023	-0.35 / -1.03%	33.90	34.50	33.40	33.55	33.80	30.60	1,103,100
6/27/2023	-0.30 / -0.88%	34.50	34.50	33.55	33.90	33.78	30.92	1,015,100
6/26/2023	-0.30 / -0.87%	34.20	34.80	32.20	34.20	33.29	31.19	1,742,100

<<Previous 30 days Next 30 days>>

BSI News

01/12	BSI: Nghị quyết HĐQT về việc thay đổi địa điểm chi nhánh TP.HCM
24/06	BSI: Record date for 2023 stock dividend payment
14/06	BSI: Plan for 2023 stock dividend payment
14/06	BSI: Information on 2023 stock dividend payment
10/06	BSI: BOD resolution on the credit limit at Vietcombank

More News

Related Companies

	Volume	Price	Change
AAS	240,700	8.00	-1.23%
ABW	29,900	9.70	0.00%
AGR	410,000	18.45	-0.27%
APG	12,700	12.50	0.00%
APS	124,700	7.10	0.00%
ART	0	1.30	0.00%
BMS	5,500	9.70	1.04%