Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2020	+0.90 / +12.00%	7.50	8.50	7.50	8.40	8.14	7.76	9,871,600
1/20/2020	+0.20 / +2.74%	7.30	7.50	7.20	7.50	7.35	6.93	1,126,000
1/17/2020	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.28	6.74	1,216,500
1/16/2020	+0.10 / +1.37%	7.30	7.60	7.20	7.40	7.39	6.84	2,902,400
1/15/2020	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.28	6.74	933,800
1/14/2020	-0.10 / -1.33%	7.50	7.50	7.20	7.40	7.38	6.84	1,688,200
1/13/2020	-0.20 / -2.60%	7.70	7.70	7.30	7.50	7.48	6.93	2,758,600
1/10/2020	-0.20 / -2.53%	7.90	7.90	7.60	7.70	7.70	7.11	2,136,800
1/9/2020	-0.20 / -2.47%	8.10	8.10	7.80	7.90	7.96	7.30	2,650,800
1/8/2020	-0.20 / -2.41%	8.40	8.40	8.00	8.10	8.20	7.48	3,326,000
1/7/2020	-0.20 / -2.35%	8.50	8.50	8.20	8.30	8.30	7.67	1,378,300
1/6/2020	+0.30 / +3.66%	8.30	8.50	8.20	8.50	8.41	7.85	3,836,100
1/3/2020	-0.10 / -1.22%	8.20	8.30	8.00	8.10	8.18	7.48	2,023,700
1/2/2020	+0.10 / +1.23%	8.20	8.20	8.00	8.20	8.09	7.58	1,232,300
12/31/2019	+0.10 / +1.23%	8.10	8.30	8.00	8.20	8.11	7.58	803,600
12/30/2019	0.00 / 0.00%	8.20	8.20	8.00	8.10	8.04	7.48	876,100
12/27/2019	+0.10 / +1.23%	8.10	8.20	8.00	8.20	8.13	7.58	1,463,300
12/26/2019	-0.20 / -2.41%	8.30	8.30	8.00	8.10	8.12	7.48	1,585,810
12/25/2019	0.00 / 0.00%	8.30	8.40	8.20	8.30	8.30	7.67	584,100
12/24/2019	-0.10 / -1.19%	8.40	8.40	8.20	8.30	8.33	7.67	10,931,600
12/23/2019	+0.30 / +3.70%	8.10	8.60	8.10	8.40	8.34	7.76	2,273,100
12/20/2019	0.00 / 0.00%	8.10	8.20	8.00	8.10	8.09	7.48	893,200
12/19/2019	-0.10 / -1.22%	8.20	8.30	8.00	8.10	8.08	7.48	1,239,700
12/18/2019	-0.30 / -3.53%	8.50	8.50	8.10	8.20	8.26	7.58	2,005,100
12/17/2019	-0.20 / -2.30%	8.70	8.70	8.30	8.50	8.50	7.85	2,706,600
12/16/2019	-0.10 / -1.14%	8.80	8.80	8.60	8.70	8.71	8.04	506,200
12/13/2019	+0.10 / +1.15%	8.90	8.90	8.70	8.80	8.79	8.13	1,055,100
12/12/2019	0.00 / 0.00%	8.70	8.80	8.60	8.70	8.73	8.04	1,232,600
12/11/2019	-0.30 / -3.33%	8.90	8.90	8.50	8.70	8.70	8.04	2,486,200
12/10/2019	-0.10 / -1.10%	9.10	9.10	8.90	9.00	8.97	8.31	1,707,900

<<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