Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2023	+0.40 / +2.88%	14.10	14.60	13.90	14.30	14.30	13.38	9,389,000
1/3/2023	+0.90 / +6.82%	13.30	14.20	13.30	14.10	13.90	13.19	9,926,300
12/30/2022	-0.10 / -0.75%	13.40	13.50	13.10	13.30	13.20	12.44	2,966,000
12/29/2022	-0.30 / -2.21%	13.50	13.50	13.20	13.30	13.40	12.44	2,825,100
12/28/2022	+0.10 / +0.75%	13.50	13.70	13.40	13.50	13.60	12.63	3,509,700
12/27/2022	+0.10 / +0.74%	13.40	13.70	13.10	13.70	13.40	12.81	5,049,000
12/26/2022	-0.40 / -2.90%	13.80	14.20	13.20	13.40	13.60	12.53	5,137,000
12/23/2022	+0.30 / +2.22%	13.20	14.10	13.20	13.80	13.80	12.91	10,295,500
12/22/2022	+0.20 / +1.50%	13.50	13.80	13.10	13.50	13.50	12.63	3,591,900
12/21/2022	-0.50 / -3.62%	13.90	13.90	12.90	13.30	13.30	12.44	9,066,100
12/20/2022	-0.90 / -6.16%	14.20	14.40	13.40	13.70	13.80	12.81	14,509,400
12/19/2022	-0.50 / -3.40%	14.70	15.10	14.10	14.20	14.60	13.28	8,728,300
12/16/2022	-0.30 / -1.99%	14.90	14.90	14.50	14.80	14.70	13.84	7,007,500
12/15/2022	+0.20 / +1.36%	14.90	15.40	14.70	14.90	15.10	13.94	8,929,300
12/14/2022	+0.70 / +4.96%	14.30	15.00	14.30	14.80	14.70	13.84	11,034,100
12/13/2022	0.00 / 0.00%	14.10	14.40	13.90	14.30	14.10	13.38	6,206,000
12/12/2022	0.00 / 0.00%	14.10	14.60	14.00	14.10	14.30	13.19	8,166,800
12/9/2022	-0.30 / -2.08%	14.50	14.50	13.90	14.10	14.10	13.19	6,305,400
12/8/2022	+0.20 / +1.41%	14.20	14.90	13.90	14.40	14.40	13.47	7,853,400
12/7/2022	-0.70 / -4.70%	14.30	14.50	13.90	14.20	14.20	13.28	10,521,900
12/6/2022	-1.30 / -8.28%	15.70	15.70	14.30	14.40	14.90	13.47	16,528,000
12/5/2022	+0.80 / +5.33%	15.70	16.20	15.50	15.80	15.70	14.78	7,815,300
12/2/2022	+0.70 / +4.67%	14.50	15.90	14.00	15.70	15.00	14.68	19,337,300
12/1/2022	-0.20 / -1.37%	14.90	15.50	14.30	14.40	15.00	13.47	12,541,500
11/30/2022	+0.50 / +3.50%	14.70	14.80	14.30	14.80	14.60	13.84	6,998,500
11/29/2022	+0.60 / +4.32%	14.10	14.70	13.60	14.50	14.30	13.56	10,538,300
11/28/2022	+1.00 / +7.58%	13.70	14.20	13.20	14.20	13.90	13.28	7,798,600
11/25/2022	+0.70 / +5.47%	13.10	13.60	12.90	13.50	13.20	12.63	5,034,100
11/24/2022	-0.50 / -3.68%	13.10	13.40	12.30	13.10	12.80	12.25	8,425,800
11/23/2022	-0.90 / -6.43%	14.00	14.20	13.10	13.10	13.60	12.25	5,409,800

<<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