Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2024	+0.75 / +1.57%	48.20	48.45	47.75	48.40	48.09	48.40	338,400
11/5/2024	-0.15 / -0.31%	47.40	48.00	47.40	47.65	47.77	47.65	108,000
11/4/2024	+0.70 / +1.49%	46.70	48.80	46.20	47.80	47.13	47.80	502,200
11/1/2024	-0.70 / -1.46%	47.70	47.80	47.00	47.10	47.26	47.10	299,600
10/31/2024	+0.25 / +0.53%	47.60	48.05	47.25	47.80	47.75	47.80	288,900
10/30/2024	-0.45 / -0.94%	48.20	48.30	47.25	47.55	47.50	47.55	262,800
10/29/2024	+0.20 / +0.42%	47.90	48.15	47.70	48.00	47.94	48.00	217,600
10/28/2024	+0.80 / +1.70%	47.10	47.95	47.05	47.80	47.60	47.80	427,600
10/25/2024	-0.55 / -1.16%	47.55	47.85	47.00	47.00	47.40	47.00	344,700
10/24/2024	-1.05 / -2.16%	48.60	48.60	47.55	47.55	48.06	47.55	416,400
10/23/2024	+0.10 / +0.21%	48.40	49.00	47.40	48.60	48.38	48.60	366,800
10/22/2024	-1.20 / -2.41%	49.55	49.55	47.20	48.50	48.48	48.50	1,386,900
10/21/2024	-1.50 / -2.93%	50.70	51.30	49.70	49.70	50.36	49.70	683,800
10/18/2024	-0.40 / -0.78%	51.60	52.00	51.20	51.20	51.71	51.20	646,600
10/17/2024	+0.60 / +1.18%	51.00	51.90	49.90	51.60	50.92	51.60	1,068,400
10/16/2024	+0.30 / +0.59%	50.70	51.00	50.40	51.00	50.65	51.00	381,300
10/15/2024	-0.40 / -0.78%	50.80	51.40	50.30	50.70	50.78	50.70	593,300
10/14/2024	+0.10 / +0.20%	51.40	51.60	50.90	51.10	51.32	51.10	438,600
10/11/2024	+0.30 / +0.59%	50.70	51.30	50.30	51.00	50.76	51.00	455,400
10/10/2024	-0.60 / -1.17%	51.80	51.80	50.70	50.70	51.20	50.70	627,300
10/9/2024	+0.70 / +1.38%	50.90	51.50	50.40	51.30	50.82	51.30	665,500
10/8/2024	-1.60 / -3.07%	52.70	52.80	50.60	50.60	51.46	50.60	1,793,500
10/7/2024	+0.90 / +1.75%	51.90	52.20	51.30	52.20	51.82	52.20	788,700
10/4/2024	+0.40 / +0.79%	50.80	52.10	50.60	51.30	51.50	51.30	976,800
10/3/2024	-0.70 / -1.36%	51.70	52.20	50.80	50.90	51.44	50.90	1,425,800
10/2/2024	-0.40 / -0.77%	51.50	52.20	51.40	51.60	51.70	51.60	975,300
10/1/2024	+2.30 / +4.63%	50.10	52.40	49.85	52.00	51.56	52.00	2,407,200
9/30/2024	+0.50 / +1.02%	49.20	50.10	49.00	49.70	49.72	49.70	626,300
9/27/2024	-0.20 / -0.40%	49.50	49.55	49.05	49.20	49.31	49.20	639,500
9/26/2024	-0.35 / -0.70%	49.75	50.00	49.25	49.40	49.48	49.40	1,093,172

<<Previous 30 days Next 7 days>>

BSI News

01/12	BSI: Nghị quyết HĐQT về việc thay đổi địa điểm chi nhánh TP.HCM
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
11/09	BSI: Update charter