Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2021	+0.60 / +3.53%	17.80	18.50	17.40	17.60	17.70	13.95	1,284,000
7/20/2021	+0.20 / +1.14%	16.70	17.80	16.30	17.70	17.00	14.03	2,191,500
7/19/2021	-2.20 / -11.52%	18.80	18.80	16.70	16.90	17.50	13.40	3,786,200
7/16/2021	+0.20 / +1.07%	18.90	19.50	18.80	18.90	19.10	14.98	2,444,800
7/15/2021	+0.40 / +2.17%	18.00	19.00	18.00	18.80	18.70	14.91	2,406,500
7/14/2021	-0.60 / -3.19%	19.20	19.20	17.60	18.20	18.40	14.43	2,168,800
7/13/2021	+0.50 / +2.67%	18.70	19.30	18.50	19.20	18.80	15.22	2,063,200
7/12/2021	-2.80 / -13.02%	20.70	21.00	18.30	18.70	18.70	14.83	7,434,400
7/9/2021	-1.90 / -8.41%	22.40	22.70	20.10	20.70	21.50	16.41	6,327,000
7/8/2021	-0.70 / -3.03%	23.20	23.30	22.00	22.40	22.59	17.76	4,801,500
7/7/2021	-1.00 / -4.08%	23.00	23.70	22.50	23.50	23.10	18.63	3,616,600
7/6/2021	-2.00 / -8.10%	25.00	25.80	21.50	22.70	24.50	18.00	4,781,300
7/5/2021	+1.40 / +5.93%	23.70	25.00	23.70	25.00	24.70	19.82	10,105,500
7/2/2021	+0.60 / +2.60%	23.40	24.00	23.40	23.70	23.60	18.79	4,870,400
7/1/2021	-0.20 / -0.86%	23.30	23.50	22.60	23.10	23.10	18.31	3,096,800
6/30/2021	-0.60 / -2.52%	23.80	23.80	23.10	23.20	23.30	18.39	1,788,800
6/29/2021	+0.50 / +2.16%	23.50	24.30	23.20	23.60	23.80	18.71	4,080,900
6/28/2021	+1.10 / +4.91%	22.60	23.70	22.50	23.50	23.10	18.63	4,886,900
6/25/2021	-0.30 / -1.32%	22.30	22.80	22.10	22.50	22.40	17.84	1,303,000
6/24/2021	0.00 / 0.00%	23.00	23.50	22.30	22.70	22.80	18.00	903,600
6/23/2021	+1.00 / +4.55%	22.30	23.30	21.90	23.00	22.70	18.23	4,077,500
6/22/2021	0.00 / 0.00%	22.20	22.60	21.50	22.10	22.00	17.52	2,347,700
6/21/2021	-0.80 / -3.51%	22.70	22.80	21.80	22.00	22.10	17.44	2,759,900
6/18/2021	+0.40 / +1.79%	22.90	23.50	22.50	22.70	22.80	18.00	1,796,200
6/17/2021	-0.20 / -0.87%	22.90	22.90	21.00	22.80	22.30	18.08	1,850,400
6/16/2021	-0.90 / -3.78%	23.80	23.80	22.50	22.90	23.00	18.16	2,303,100
6/15/2021	+0.30 / +1.27%	23.80	24.50	23.40	23.90	23.80	18.95	2,855,500
6/14/2021	+0.40 / +1.72%	23.50	24.50	22.90	23.70	23.60	18.79	3,527,200
6/11/2021	+1.10 / +4.91%	22.30	23.80	22.10	23.50	23.30	18.63	3,487,800
6/10/2021	0.00 / 0.00%	22.70	23.00	22.00	22.50	22.40	17.84	1,750,000

<<Previous 30 days Next 30 days>>

BVB News

02/12	BVB: Approval for establishment of Cam Ranh transaction office
01/12	BVB: Change in address of Cam Ranh transaction office
04/11	BVB: Approve of establishment of Binh Tan transaction office
02/11	BVB: The first bond private placement in 2020
29/10	BVB: Change in address of Dong Thap Branch