Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/17/2023	-0.35 / -1.08%	32.60	33.00	31.95	32.00	32.42	29.09	1,094,900
7/14/2023	+0.65 / +2.05%	32.00	32.45	31.60	32.35	32.07	29.41	1,188,200
7/13/2023	+0.30 / +0.96%	31.70	31.75	31.30	31.70	31.47	28.82	1,061,300
7/12/2023	-0.45 / -1.41%	31.85	32.50	31.40	31.40	31.77	28.55	1,473,600
7/11/2023	-0.35 / -1.09%	32.30	32.45	31.75	31.85	31.96	28.95	1,059,000
7/10/2023	+0.50 / +1.58%	31.90	32.50	31.70	32.20	32.13	29.27	1,254,300
7/7/2023	0.00 / 0.00%	31.50	31.80	31.15	31.70	31.55	28.82	712,900
7/6/2023	+0.40 / +1.28%	31.30	31.90	30.90	31.70	31.37	28.82	1,596,900
7/5/2023	+1.00 / +3.30%	32.30	32.30	31.10	31.30	31.58	28.45	1,598,300
7/4/2023	+0.30 / +0.91%	32.80	33.50	32.55	33.20	33.06	27.53	2,019,900
7/3/2023	+0.35 / +1.08%	32.65	33.00	32.40	32.90	32.67	27.28	653,400
6/30/2023	+0.20 / +0.62%	32.20	32.80	32.00	32.55	32.31	26.99	965,800
6/29/2023	-1.20 / -3.58%	33.55	33.55	32.35	32.35	32.76	26.82	1,679,900
6/28/2023	-0.35 / -1.03%	33.90	34.50	33.40	33.55	33.80	27.82	1,103,100

<<Previous 30 days Next 30 days>>

BSI News

01/12	BSI: Nghị quyết HĐQT về việc thay đổi địa điểm chi nhánh TP.HCM
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