Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2020	0.00 / 0.00%	7.10	7.20	7.00	7.10	7.13	6.56	2,135,200
10/21/2020	-0.20 / -2.74%	7.30	7.30	7.10	7.10	7.10	6.56	2,048,100
10/20/2020	+0.30 / +4.29%	6.90	7.50	6.90	7.30	7.24	6.74	5,257,800
10/19/2020	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.00	6.47	1,072,600
10/16/2020	+0.10 / +1.43%	7.00	7.10	6.90	7.10	6.98	6.56	1,892,500
10/15/2020	-0.10 / -1.41%	7.10	7.20	6.90	7.00	7.01	6.47	3,973,800
10/14/2020	-0.10 / -1.39%	7.20	7.20	7.00	7.10	7.10	6.56	1,988,700
10/13/2020	-0.10 / -1.37%	7.30	7.30	7.10	7.20	7.12	6.65	1,499,000
10/12/2020	+0.10 / +1.39%	7.30	7.40	7.10	7.30	7.25	6.74	3,500,600
10/9/2020	+0.10 / +1.39%	7.20	7.30	7.10	7.30	7.23	6.74	3,381,600
10/8/2020	0.00 / 0.00%	7.20	7.20	7.10	7.20	7.17	6.65	1,195,200
10/7/2020	-0.10 / -1.37%	7.30	7.30	7.10	7.20	7.20	6.65	1,799,300
10/6/2020	0.00 / 0.00%	7.40	7.40	7.10	7.30	7.25	6.74	3,911,600
10/5/2020	+0.30 / +4.29%	7.10	7.30	7.00	7.30	7.20	6.74	3,660,600
10/2/2020	-0.30 / -4.11%	7.20	7.20	6.90	7.00	7.04	6.47	5,288,400
10/1/2020	+0.20 / +2.82%	7.20	7.30	7.10	7.30	7.20	6.74	2,880,000
9/30/2020	-0.20 / -2.74%	7.30	7.30	7.10	7.10	7.17	6.56	1,605,900
9/29/2020	0.00 / 0.00%	7.30	7.40	7.10	7.30	7.28	6.74	5,555,600
9/28/2020	+0.50 / +7.35%	6.90	7.30	6.80	7.30	7.16	6.74	6,475,110
9/25/2020	+0.10 / +1.49%	6.80	6.90	6.70	6.80	6.80	6.28	958,600
9/24/2020	-0.20 / -2.90%	6.80	6.90	6.70	6.70	6.80	6.19	1,977,200
9/23/2020	+0.10 / +1.47%	6.90	6.90	6.80	6.90	6.83	6.37	1,542,800
9/22/2020	-0.10 / -1.45%	6.80	6.90	6.70	6.80	6.81	6.28	1,875,500
9/21/2020	+0.10 / +1.47%	6.80	7.00	6.80	6.90	6.89	6.37	2,415,900
9/18/2020	+0.10 / +1.47%	6.80	6.90	6.70	6.90	6.80	6.37	885,800
9/17/2020	0.00 / 0.00%	6.70	6.90	6.70	6.80	6.79	6.28	1,080,600
9/16/2020	0.00 / 0.00%	6.80	6.90	6.70	6.80	6.81	6.28	1,936,500
9/15/2020	0.00 / 0.00%	6.80	6.90	6.70	6.80	6.82	6.28	1,775,300
9/14/2020	+0.10 / +1.49%	6.70	6.80	6.60	6.80	6.75	6.28	3,063,300
9/11/2020	+0.10 / +1.52%	6.60	6.70	6.60	6.70	6.67	6.19	2,178,800

<<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