Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2024	+0.10 / +0.20%	48.25	49.50	48.20	49.25	48.83	49.25	626,400
8/30/2024	+0.10 / +0.20%	49.10	49.80	49.05	49.15	49.44	49.15	515,000
8/29/2024	+0.25 / +0.51%	48.80	50.00	48.80	49.05	49.24	49.05	683,000
8/28/2024	-0.70 / -1.41%	49.60	50.00	48.10	48.80	49.09	48.80	797,400
8/27/2024	-0.35 / -0.70%	49.95	50.00	49.30	49.50	49.63	49.50	512,900
8/26/2024	-0.55 / -1.09%	50.90	51.20	49.85	49.85	50.28	49.85	862,000
8/23/2024	+0.30 / +0.60%	50.10	51.20	49.55	50.40	50.27	50.40	1,003,500
8/22/2024	+0.50 / +1.01%	49.80	50.90	49.60	50.10	50.13	50.10	602,600
8/21/2024	-0.20 / -0.40%	49.50	50.20	49.15	49.60	49.54	49.60	540,600
8/20/2024	-0.05 / -0.10%	49.80	51.80	49.10	49.80	49.98	49.80	1,413,100
8/19/2024	-0.25 / -0.50%	50.10	50.40	49.45	49.85	49.76	49.85	627,100
8/16/2024	+3.25 / +6.94%	47.40	50.10	46.95	50.10	49.41	50.10	2,071,100
8/15/2024	+0.25 / +0.54%	46.10	47.40	46.05	46.85	46.76	46.85	802,200
8/14/2024	-1.30 / -2.71%	48.05	48.25	46.60	46.60	47.22	46.60	740,300
8/13/2024	-0.60 / -1.24%	48.50	48.50	47.10	47.90	47.51	47.90	718,600
8/12/2024	-0.05 / -0.10%	48.90	48.90	47.65	48.50	48.14	48.50	688,900
8/9/2024	+2.75 / +6.00%	46.70	48.60	46.20	48.55	47.64	48.55	1,506,600
8/8/2024	-1.20 / -2.55%	46.50	47.00	45.00	45.80	45.91	45.80	895,100
8/7/2024	+0.70 / +1.51%	46.90	47.00	45.50	47.00	46.20	47.00	808,200
8/6/2024	+3.00 / +6.93%	45.00	46.30	43.50	46.30	45.32	46.30	1,514,700
8/5/2024	+0.20 / +0.46%	41.80	45.15	41.75	43.30	43.80	43.30	1,405,500
8/2/2024	+2.80 / +6.95%	40.00	43.10	39.80	43.10	41.78	43.10	778,200
8/1/2024	-2.70 / -6.28%	43.00	43.00	40.10	40.30	41.18	40.30	652,700
7/31/2024	+0.35 / +0.82%	42.65	43.30	42.30	43.00	42.88	43.00	339,800
7/30/2024	-0.65 / -1.50%	42.40	43.30	42.05	42.65	42.60	42.65	281,300
7/29/2024	+0.45 / +1.05%	43.00	43.55	42.90	43.30	43.13	43.30	309,700
7/26/2024	-0.15 / -0.35%	42.90	43.85	42.30	42.85	42.70	42.85	277,500
7/25/2024	+1.00 / +2.38%	42.00	43.05	41.30	43.00	42.04	43.00	272,200
7/24/2024	+1.00 / +2.44%	40.00	42.00	40.00	42.00	40.97	42.00	666,300
7/23/2024	-3.05 / -6.92%	44.50	44.50	41.00	41.00	42.26	41.00	591,800

<<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