Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2022	0.00 / 0.00%	19.60	20.40	19.30	19.90	19.90	18.61	4,826,900
10/11/2022	-0.70 / -3.50%	20.20	20.70	19.20	19.30	19.90	18.05	9,803,600
10/10/2022	+1.10 / +5.70%	19.30	20.40	19.30	20.40	20.00	19.08	6,653,500
10/7/2022	-0.90 / -4.46%	20.00	20.20	18.60	19.30	19.30	18.05	7,880,600
10/6/2022	0.00 / 0.00%	20.20	20.90	19.60	20.00	20.20	18.71	8,085,500
10/5/2022	+0.50 / +2.55%	19.80	20.30	19.60	20.10	20.00	18.80	6,792,300
10/4/2022	-0.30 / -1.53%	19.20	20.10	19.10	19.30	19.60	18.05	6,898,900
10/3/2022	-0.80 / -4.04%	20.00	20.40	18.90	19.00	19.60	17.77	5,642,100
9/30/2022	-0.60 / -2.90%	20.30	21.00	19.20	20.10	19.80	18.80	7,401,600
9/29/2022	-0.60 / -2.87%	21.00	21.40	20.10	20.30	20.70	18.99	5,253,800
9/28/2022	-1.30 / -5.99%	21.60	21.70	20.10	20.40	20.90	19.08	8,244,200
9/27/2022	-0.40 / -1.82%	21.90	22.10	21.40	21.60	21.70	20.20	4,738,500
9/26/2022	-1.10 / -4.78%	22.70	22.70	21.50	21.90	22.00	20.48	8,053,100
9/23/2022	+0.60 / +2.70%	22.60	23.70	22.40	22.80	23.00	21.33	8,658,900
9/22/2022	+0.10 / +0.45%	22.30	22.50	21.80	22.50	22.20	21.05	5,914,200
9/21/2022	+0.30 / +1.34%	22.60	22.70	22.10	22.70	22.40	21.23	3,538,400
9/20/2022	-0.20 / -0.88%	22.80	22.80	21.90	22.60	22.40	21.14	5,779,000
9/19/2022	-1.30 / -5.51%	23.50	23.60	22.20	22.30	22.80	20.86	9,431,000
9/16/2022	-0.50 / -2.08%	24.00	24.00	23.30	23.50	23.60	21.98	7,381,800
9/15/2022	+0.40 / +1.68%	24.00	24.30	23.80	24.20	24.00	22.64	3,099,400
9/14/2022	-0.20 / -0.83%	24.10	24.10	23.10	24.00	23.80	22.45	8,103,000
9/13/2022	-0.10 / -0.41%	24.30	24.50	23.90	24.30	24.20	22.73	4,333,700
9/12/2022	+0.20 / +0.83%	24.50	24.90	24.20	24.30	24.40	22.73	5,112,100
9/9/2022	+0.50 / +2.08%	23.80	24.60	23.80	24.50	24.10	22.92	6,554,300
9/8/2022	-0.70 / -2.85%	24.30	24.30	23.80	23.90	24.00	22.35	9,956,300
9/7/2022	-1.50 / -5.84%	25.40	25.40	23.70	24.20	24.60	22.64	19,706,900
9/6/2022	0.00 / 0.00%	25.80	26.10	25.40	25.50	25.70	23.85	4,879,900
9/5/2022	+0.10 / +0.39%	25.70	25.80	25.20	25.80	25.50	24.13	6,875,700
8/31/2022	-0.50 / -1.91%	25.90	25.90	25.40	25.70	25.70	24.04	9,186,400
8/30/2022	+0.60 / +2.35%	26.40	26.70	25.80	26.10	26.20	24.41	9,482,900

<<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