Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2021	-0.40 / -1.40%	28.80	28.80	28.10	28.10	28.46	22.65	779,600
9/9/2021	+0.40 / +1.42%	28.10	28.50	27.80	28.50	28.03	22.97	817,200
9/8/2021	-0.45 / -1.58%	29.00	29.00	27.85	28.10	28.49	22.65	825,300
9/7/2021	+0.15 / +0.53%	28.60	29.00	28.40	28.55	28.61	23.01	2,004,600
9/6/2021	+0.60 / +2.16%	28.80	28.90	27.85	28.40	28.45	22.89	2,405,900
8/27/2021	+1.10 / +4.12%	26.80	27.80	26.00	27.80	26.91	22.40	1,746,600
8/26/2021	-0.30 / -1.11%	28.00	28.00	26.60	26.70	27.07	21.52	1,270,800
8/25/2021	+0.40 / +1.45%	27.50	27.90	27.00	27.90	27.48	21.76	1,317,000
8/24/2021	-1.80 / -6.14%	29.40	30.00	26.80	27.50	27.90	21.45	2,224,300
8/23/2021	+2.00 / +7.33%	27.30	29.70	27.00	29.30	28.57	22.85	3,063,900
8/20/2021	-1.10 / -3.87%	28.40	29.00	25.80	27.30	27.70	21.29	3,546,700
8/19/2021	+0.70 / +2.53%	27.70	28.90	27.40	28.40	28.33	22.15	1,372,000
8/18/2021	+0.60 / +2.21%	27.10	28.70	26.50	27.70	27.64	21.60	2,451,900
8/17/2021	-0.40 / -1.45%	27.50	28.00	26.80	27.10	27.20	21.14	1,929,500
8/16/2021	+2.50 / +10.00%	25.00	27.50	25.00	27.50	26.81	21.45	3,222,050
8/13/2021	+1.00 / +4.17%	24.00	25.00	23.80	25.00	24.25	19.50	2,598,400
8/12/2021	+1.00 / +4.35%	23.00	24.50	22.70	24.00	23.67	18.72	2,676,700
8/11/2021	-0.80 / -3.36%	23.80	23.90	22.80	23.00	23.37	17.94	1,287,000
8/10/2021	+0.10 / +0.42%	23.70	24.50	23.40	23.80	23.81	18.56	1,684,700
8/9/2021	+1.40 / +6.28%	22.30	24.00	21.80	23.70	23.07	18.48	2,474,800
8/6/2021	-0.40 / -1.76%	22.70	22.70	22.30	22.30	22.43	17.39	1,124,500
8/5/2021	+0.20 / +0.89%	22.40	22.70	22.10	22.70	22.49	17.70	1,175,100
8/4/2021	+0.40 / +1.81%	22.50	23.00	22.10	22.50	22.59	17.55	1,449,200
8/3/2021	+0.60 / +2.79%	21.50	22.10	21.30	22.10	21.66	17.24	2,024,300
8/2/2021	-0.30 / -1.38%	21.80	22.00	21.50	21.50	21.73	16.77	1,159,200
7/30/2021	+0.30 / +1.40%	21.60	22.10	21.50	21.80	21.81	17.00	1,666,400
7/29/2021	+0.70 / +3.37%	20.80	21.50	20.80	21.50	21.24	16.77	1,308,500
7/28/2021	-0.20 / -0.95%	21.00	21.10	20.70	20.80	20.94	16.22	662,000
7/27/2021	+0.60 / +2.94%	20.40	21.50	20.40	21.00	20.98	16.38	1,522,100
7/26/2021	0.00 / 0.00%	20.00	20.60	19.80	20.40	20.23	15.91	749,600

<<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