Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2019	+0.04 / +0.58%	6.90	6.99	6.75	6.99	6.77	5.10	24,980
9/9/2019	-0.08 / -1.14%	7.00	7.00	6.60	6.95	6.84	5.07	9,060
9/6/2019	-0.05 / -0.71%	7.08	7.08	7.03	7.03	7.06	5.13	510
9/5/2019	0.00 / 0.00%	7.13	7.13	7.00	7.08	7.03	5.17	2,560
9/4/2019	+0.13 / +1.87%	6.80	7.10	6.80	7.08	6.84	5.17	13,300
9/3/2019	-0.16 / -2.25%	7.11	7.11	6.95	6.95	7.01	5.07	2,710
8/30/2019	+0.01 / +0.14%	7.14	7.14	7.10	7.11	7.12	5.19	2,620
8/29/2019	0.00 / 0.00%	7.10	7.10	7.00	7.10	7.08	5.18	2,860
8/28/2019	-0.03 / -0.42%	7.00	7.12	7.00	7.10	7.02	5.18	17,100
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

<<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