Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2022	-0.35 / -1.28%	28.20	28.20	26.90	27.00	27.26	21.76	713,800
9/7/2022	-1.95 / -6.66%	29.00	29.40	27.35	27.35	28.66	22.04	787,700
9/6/2022	-0.10 / -0.34%	29.50	29.65	29.00	29.30	29.35	23.61	726,300
9/5/2022	+0.20 / +0.68%	29.20	29.85	29.00	29.40	29.33	23.69	528,400
8/31/2022	+0.80 / +2.82%	28.10	29.40	28.05	29.20	28.88	23.53	727,000
8/30/2022	-0.30 / -1.05%	29.30	29.60	28.40	28.40	28.90	22.89	641,300
8/29/2022	-1.60 / -5.28%	29.10	29.50	28.20	28.70	28.82	23.13	1,871,100
8/26/2022	-1.00 / -3.19%	31.30	31.30	29.70	30.30	30.53	24.42	1,355,500
8/25/2022	0.00 / 0.00%	31.35	31.90	31.10	31.30	31.51	25.22	893,300
8/24/2022	-0.10 / -0.32%	31.70	31.90	31.30	31.30	31.62	25.22	952,000
8/23/2022	+0.95 / +3.12%	29.90	31.40	29.55	31.40	30.53	25.31	1,516,600
8/22/2022	-0.60 / -1.93%	30.90	31.40	29.90	30.45	30.71	24.54	1,112,100
8/19/2022	-0.45 / -1.43%	31.35	31.50	30.60	31.05	31.11	25.02	924,100
8/18/2022	+2.00 / +6.78%	29.30	31.55	29.10	31.50	30.68	25.39	2,895,800
8/17/2022	+0.25 / +0.85%	29.30	29.80	29.00	29.50	29.53	23.77	1,147,700
8/16/2022	-0.25 / -0.85%	29.40	29.60	28.90	29.25	29.30	23.57	821,500
8/15/2022	+0.20 / +0.68%	29.55	29.80	29.25	29.50	29.46	23.77	452,300
8/12/2022	+0.55 / +1.91%	29.30	29.80	28.10	29.30	29.17	23.61	891,300
8/11/2022	-0.95 / -3.20%	30.30	30.30	28.50	28.75	29.42	23.17	1,425,900
8/10/2022	0.00 / 0.00%	29.70	30.10	29.50	29.70	29.78	23.94	747,800
8/9/2022	+0.20 / +0.68%	29.50	30.30	29.20	29.70	29.74	23.94	725,600
8/8/2022	-0.35 / -1.17%	30.60	30.60	29.10	29.50	29.46	23.77	848,600
8/5/2022	+0.35 / +1.19%	29.50	30.30	29.00	29.85	29.88	24.06	917,900
8/4/2022	-0.50 / -1.67%	30.50	30.70	29.05	29.50	29.73	23.77	927,600
8/3/2022	+0.80 / +2.74%	29.10	30.90	28.80	30.00	30.06	24.18	1,177,000
8/2/2022	-0.05 / -0.17%	29.25	29.30	28.45	29.20	29.01	23.53	849,600
8/1/2022	+0.75 / +2.63%	28.90	30.35	28.35	29.25	29.29	23.57	1,243,200
7/29/2022	+0.90 / +3.26%	27.65	28.70	27.10	28.50	28.01	22.97	1,047,000
7/28/2022	+0.20 / +0.73%	28.10	28.10	27.50	27.60	27.83	22.24	937,600
7/27/2022	+1.75 / +6.82%	25.45	27.40	25.45	27.40	26.88	22.08	1,844,700

<<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