Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2023	+0.30 / +1.64%	18.10	18.60	17.90	18.60	18.30	18.07	7,202,600
10/26/2023	-1.60 / -8.12%	19.40	19.60	17.70	18.10	18.30	17.58	16,616,900
10/25/2023	-0.60 / -3.00%	20.00	20.10	19.30	19.40	19.70	18.84	11,343,700
10/24/2023	-0.30 / -1.47%	20.30	20.40	19.70	20.10	20.00	19.52	7,375,000
10/23/2023	-0.10 / -0.49%	20.50	20.80	19.90	20.30	20.40	19.72	5,562,200
10/20/2023	+0.50 / +2.48%	20.10	20.80	20.00	20.70	20.40	20.11	6,582,100
10/19/2023	-0.40 / -1.94%	20.70	20.80	19.90	20.20	20.20	19.62	7,201,600
10/18/2023	-0.40 / -1.90%	20.90	21.10	20.00	20.70	20.60	20.11	11,902,700
10/17/2023	-0.90 / -4.15%	21.70	21.70	20.40	20.80	21.10	20.20	11,428,200
10/16/2023	+0.50 / +2.38%	21.50	22.00	21.40	21.50	21.70	20.88	12,555,900
10/13/2023	+0.30 / +1.44%	20.80	21.40	20.60	21.20	21.00	20.59	8,172,000
10/12/2023	-0.30 / -1.42%	21.20	21.20	20.70	20.90	20.90	20.30	6,984,500
10/11/2023	+0.40 / +1.91%	20.90	21.60	20.70	21.30	21.20	20.69	10,691,400
10/10/2023	+0.20 / +0.98%	20.70	21.10	20.60	20.70	20.90	20.11	11,108,600
10/9/2023	+1.00 / +5.10%	20.30	20.80	20.30	20.60	20.50	20.01	10,607,300
10/6/2023	-0.10 / -0.50%	20.00	20.00	19.30	19.90	19.60	19.33	9,839,200
10/5/2023	-0.60 / -2.93%	20.40	20.40	19.70	19.90	20.00	19.33	15,260,000
10/4/2023	0.00 / 0.00%	20.50	20.90	20.10	20.70	20.50	20.11	8,569,800
10/3/2023	-1.10 / -5.07%	21.40	21.40	20.30	20.60	20.70	20.01	22,998,000
10/2/2023	-0.20 / -0.92%	21.70	21.90	21.30	21.60	21.70	20.98	8,264,500
9/29/2023	-0.20 / -0.91%	22.10	22.30	21.60	21.80	21.80	21.17	8,895,500
9/28/2023	+1.30 / +6.16%	21.60	22.40	21.60	22.40	22.00	21.76	15,845,500
9/27/2023	+0.80 / +3.85%	20.70	21.60	20.30	21.60	21.10	20.98	13,226,000
9/26/2023	-0.60 / -2.83%	21.30	21.30	20.40	20.60	20.80	20.01	9,515,600
9/25/2023	+0.20 / +0.95%	20.50	21.70	20.50	21.20	21.20	20.59	15,504,900
9/22/2023	-0.90 / -4.13%	21.60	21.70	20.50	20.90	21.00	20.30	14,943,300
9/21/2023	-0.30 / -1.38%	21.80	22.20	21.40	21.40	21.80	20.79	11,002,200
9/20/2023	+0.20 / +0.93%	21.80	22.00	21.60	21.80	21.70	21.17	8,143,400
9/19/2023	+0.10 / +0.46%	21.80	22.00	21.30	21.90	21.60	21.27	7,289,000
9/18/2023	-0.50 / -2.24%	22.50	22.50	21.50	21.80	21.80	21.17	9,615,800

<<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