Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/15/2019	+0.10 / +0.75%	13.50	13.60	13.40	13.50	13.49	12.47	1,133,800
1/14/2019	-0.30 / -2.19%	13.80	13.80	13.30	13.40	13.53	12.38	937,100
1/11/2019	+0.30 / +2.24%	13.40	13.90	13.30	13.70	13.67	12.66	2,348,400
1/10/2019	-0.10 / -0.74%	13.50	13.60	13.30	13.40	13.45	12.38	1,382,300
1/9/2019	+0.30 / +2.27%	13.40	13.60	13.30	13.50	13.47	12.47	1,388,600
1/8/2019	0.00 / 0.00%	13.40	13.40	13.20	13.20	13.28	12.19	614,800
1/7/2019	+0.20 / +1.54%	13.40	13.60	13.10	13.20	13.30	12.19	1,297,900
1/4/2019	0.00 / 0.00%	13.20	13.30	12.80	13.20	13.04	12.19	1,309,000
1/3/2019	-0.30 / -2.22%	13.50	13.60	13.00	13.20	13.21	12.19	1,303,100
1/2/2019	-0.30 / -2.17%	13.80	13.80	13.40	13.50	13.57	12.47	688,300
12/28/2018	-0.30 / -2.16%	13.80	14.10	13.50	13.60	13.78	12.56	1,596,000
12/27/2018	+0.70 / +5.30%	13.40	14.20	13.40	13.90	13.91	12.84	2,097,700
12/26/2018	-0.20 / -1.49%	13.50	13.60	13.10	13.20	13.31	12.19	1,742,000
12/25/2018	-0.50 / -3.60%	13.70	13.70	13.00	13.40	13.39	12.38	3,335,800
12/24/2018	-0.40 / -2.80%	14.40	14.40	13.80	13.90	14.08	12.84	1,491,100
12/21/2018	-0.10 / -0.69%	14.50	14.50	14.20	14.40	14.30	13.30	1,146,400
12/20/2018	+0.20 / +1.40%	14.20	14.70	14.10	14.50	14.43	13.39	1,841,000
12/19/2018	-0.20 / -1.38%	14.60	14.60	14.20	14.30	14.31	13.21	3,290,200
12/18/2018	-0.40 / -2.68%	14.70	14.70	14.40	14.50	14.52	13.39	2,140,700
12/17/2018	-0.40 / -2.61%	15.10	15.20	14.70	14.90	14.92	13.76	2,513,200
12/14/2018	-0.10 / -0.65%	15.40	15.40	15.10	15.30	15.28	14.13	1,048,300
12/13/2018	-0.20 / -1.28%	15.50	15.70	15.30	15.40	15.44	14.23	1,291,300
12/12/2018	+0.60 / +4.00%	15.00	15.70	15.00	15.60	15.39	14.41	1,701,200
12/11/2018	-0.30 / -1.96%	15.20	15.30	14.90	15.00	15.04	13.86	1,757,600
12/10/2018	-0.30 / -1.92%	15.60	15.60	15.10	15.30	15.34	14.13	1,726,400
12/7/2018	0.00 / 0.00%	15.60	15.80	15.40	15.50	15.55	14.32	1,182,500
12/6/2018	+0.10 / +0.65%	15.30	15.90	15.20	15.50	15.58	14.32	3,496,900
12/5/2018	0.00 / 0.00%	15.30	15.40	15.10	15.40	15.26	14.23	1,841,900
12/4/2018	+0.20 / +1.32%	15.40	15.60	15.30	15.40	15.40	14.23	2,011,000
12/3/2018	+0.50 / +3.40%	14.90	15.50	14.90	15.20	15.25	14.04	2,873,800

<<Previous 30 days Next 30 days>>

BSR News

26/08	BSR: Submitting the listing registration documents
03/04	Dung Quất Refinery’s expansion project to cost nearly $1.5 billion
09/05	Việt Nam’s first oil refinery to be expanded for $1.26b
18/06	Oil and gas companies recover strongly in Q1 from last year's losses
08/01	BSR: Binh Son Refining and Petrochemical eyes 37.45 million USD in after-tax profits