Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2021	-0.10 / -0.43%	23.50	23.90	23.10	23.40	23.50	21.62	12,065,600
10/20/2021	0.00 / 0.00%	23.70	24.10	23.00	23.50	23.50	21.71	14,553,900
10/19/2021	-0.10 / -0.42%	23.70	23.80	23.30	23.70	23.50	21.89	10,398,000
10/18/2021	+0.90 / +3.93%	23.50	24.30	23.20	23.80	23.80	21.99	18,067,600
10/15/2021	+0.30 / +1.32%	22.70	23.20	22.60	23.00	22.90	21.25	13,731,200
10/14/2021	+0.30 / +1.34%	22.40	23.00	22.40	22.70	22.70	20.97	8,388,100
10/13/2021	+0.20 / +0.89%	22.70	22.80	22.30	22.60	22.40	20.88	11,761,900
10/12/2021	+0.90 / +4.13%	21.80	22.90	21.60	22.70	22.40	20.97	24,714,700
10/11/2021	+0.80 / +3.81%	21.30	22.10	21.20	21.80	21.80	20.14	14,632,600
10/8/2021	+0.50 / +2.42%	20.50	21.20	20.50	21.20	21.00	19.58	14,092,000
10/7/2021	-0.70 / -3.30%	21.10	21.20	20.40	20.50	20.70	18.94	19,129,900
10/6/2021	+0.20 / +0.95%	21.40	21.60	20.90	21.20	21.20	19.58	12,573,600
10/5/2021	+0.30 / +1.44%	20.90	21.50	20.70	21.20	21.00	19.58	16,258,400
10/4/2021	+0.50 / +2.49%	20.50	21.40	20.20	20.60	20.90	19.03	23,409,700
10/1/2021	+0.50 / +2.54%	19.80	20.40	19.50	20.20	20.10	18.66	22,386,300
9/30/2021	+0.20 / +1.02%	19.60	20.20	19.40	19.80	19.70	18.29	13,541,300
9/29/2021	0.00 / 0.00%	19.90	20.00	19.30	19.60	19.60	18.11	10,818,700
9/28/2021	+0.90 / +4.74%	18.50	20.20	18.50	19.90	19.60	18.38	29,680,600
9/27/2021	-0.30 / -1.60%	18.80	19.30	18.50	18.50	19.00	17.09	14,106,900
9/24/2021	0.00 / 0.00%	18.70	19.10	18.40	18.70	18.80	17.27	9,217,800
9/23/2021	+0.10 / +0.54%	18.70	19.00	18.40	18.60	18.70	17.18	7,706,400
9/22/2021	+0.60 / +3.33%	18.40	18.90	18.10	18.60	18.50	17.18	7,887,400
9/21/2021	-0.20 / -1.08%	18.60	18.60	17.60	18.40	18.00	17.00	11,182,600
9/20/2021	-0.80 / -4.21%	19.00	19.10	18.20	18.20	18.60	16.81	16,794,100
9/17/2021	-0.20 / -1.04%	19.10	19.20	18.90	19.00	19.00	17.55	7,942,600
9/16/2021	+0.30 / +1.60%	19.40	19.70	18.90	19.10	19.20	17.64	7,105,100
9/15/2021	+0.70 / +3.78%	18.40	19.40	18.10	19.20	18.80	17.74	18,401,000
9/14/2021	-0.20 / -1.08%	18.50	18.80	18.20	18.30	18.50	16.91	6,796,700
9/13/2021	+0.60 / +3.35%	18.00	18.70	18.00	18.50	18.50	17.09	13,939,400
9/10/2021	+0.10 / +0.56%	18.00	18.20	17.80	18.00	17.90	16.63	4,722,300

<<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