Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	+0.10 / +0.42%	23.70	23.80	23.20	23.80	23.50	21.99	5,310,500
1/19/2022	-0.10 / -0.43%	23.70	24.30	23.40	23.40	23.70	21.62	6,713,900
1/18/2022	-0.10 / -0.42%	23.50	23.90	22.90	23.50	23.50	21.71	9,612,000
1/17/2022	-0.20 / -0.86%	23.40	24.20	23.00	23.10	23.60	21.34	11,027,500
1/14/2022	-0.60 / -2.52%	23.40	23.60	22.90	23.20	23.30	21.43	6,155,700
1/13/2022	-0.30 / -1.27%	23.80	24.40	23.00	23.40	23.80	21.62	9,548,500
1/12/2022	+0.70 / +3.03%	23.20	24.30	23.10	23.80	23.70	21.99	11,892,700
1/11/2022	-0.70 / -2.95%	23.30	23.50	22.80	23.00	23.10	21.25	7,800,900
1/10/2022	-1.20 / -4.92%	24.40	24.40	23.00	23.20	23.70	21.43	14,212,200
1/7/2022	+0.30 / +1.25%	24.40	24.70	24.10	24.30	24.40	22.45	10,552,800
1/6/2022	+0.10 / +0.42%	23.90	24.40	23.50	24.10	24.00	22.26	12,957,900
1/5/2022	+0.20 / +0.84%	24.10	24.50	23.70	23.90	24.00	22.08	9,968,300
1/4/2022	+0.90 / +3.90%	23.10	24.10	23.00	24.00	23.70	22.17	15,554,700
12/31/2021	-0.40 / -1.70%	23.50	23.60	22.80	23.10	23.10	21.34	8,204,700
12/30/2021	-0.10 / -0.43%	23.50	23.80	23.20	23.30	23.50	21.52	6,344,200
12/29/2021	-0.30 / -1.27%	23.60	23.80	23.10	23.30	23.40	21.52	7,716,400
12/28/2021	0.00 / 0.00%	23.60	23.90	23.20	23.30	23.60	21.52	12,045,000
12/27/2021	+0.30 / +1.30%	23.00	23.90	23.00	23.30	23.30	21.52	8,455,200
12/24/2021	+0.50 / +2.22%	23.00	23.40	22.70	23.00	23.00	21.25	7,318,700
12/23/2021	+0.90 / +4.09%	22.00	23.40	21.70	22.90	22.50	21.15	22,271,700
12/22/2021	0.00 / 0.00%	22.00	22.50	21.70	21.90	22.00	20.23	6,063,500
12/21/2021	+0.10 / +0.46%	21.80	22.20	21.50	21.90	21.90	20.23	5,723,500
12/20/2021	-0.80 / -3.56%	22.40	22.40	21.60	21.70	21.80	20.05	8,532,500
12/17/2021	+0.80 / +3.69%	22.10	22.80	22.00	22.50	22.50	20.79	11,682,500
12/16/2021	+0.60 / +2.79%	21.50	22.10	21.40	22.10	21.70	20.42	6,892,600
12/15/2021	-0.50 / -2.29%	21.70	21.80	21.20	21.30	21.50	19.68	7,745,100
12/14/2021	-0.30 / -1.36%	22.00	22.00	21.50	21.70	21.80	20.05	6,366,400
12/13/2021	+0.40 / +1.84%	22.00	22.20	21.60	22.10	22.00	20.42	6,239,000
12/10/2021	-0.30 / -1.37%	22.10	22.10	21.50	21.60	21.70	19.95	7,151,700
12/9/2021	+0.30 / +1.38%	21.80	22.40	21.40	22.10	21.90	20.42	8,098,300

<<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