Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2019	+0.40 / +4.30%	9.30	10.10	9.30	9.70	9.74	8.96	4,094,900
10/7/2019	+0.10 / +1.09%	9.10	9.40	9.10	9.30	9.26	8.59	1,288,100
10/4/2019	-0.10 / -1.09%	9.20	9.30	9.10	9.10	9.22	8.41	1,016,600
10/3/2019	-0.20 / -2.13%	9.30	9.30	8.40	9.20	9.23	8.50	1,269,100
10/2/2019	-0.10 / -1.05%	9.60	9.60	9.30	9.40	9.41	8.68	1,139,300
10/1/2019	-0.10 / -1.04%	9.60	9.70	9.50	9.50	9.61	8.78	1,360,000
9/30/2019	+0.30 / +3.23%	9.30	9.80	9.20	9.60	9.62	8.87	4,429,500
9/27/2019	-0.10 / -1.06%	9.40	9.50	9.20	9.30	9.32	8.59	1,335,300
9/26/2019	+0.20 / +2.17%	9.40	9.50	9.20	9.40	9.33	8.68	874,500
9/25/2019	-0.10 / -1.08%	9.30	9.30	9.10	9.20	9.19	8.50	809,300
9/24/2019	-0.10 / -1.06%	9.50	9.50	9.20	9.30	9.31	8.59	2,406,400
9/23/2019	-0.30 / -3.09%	9.50	9.70	9.30	9.40	9.49	8.68	1,886,400
9/20/2019	-0.30 / -3.03%	9.80	9.90	9.60	9.60	9.72	8.87	1,369,800
9/19/2019	-0.20 / -1.98%	10.10	10.20	9.70	9.90	9.90	9.15	2,411,600
9/18/2019	+0.90 / +9.78%	9.40	10.60	9.30	10.10	10.12	9.33	7,269,200
9/17/2019	-0.10 / -1.08%	9.40	9.40	9.20	9.20	9.29	8.50	991,600
9/16/2019	+0.50 / +5.68%	9.00	9.40	9.00	9.30	9.22	8.59	3,752,500
9/13/2019	+0.20 / +2.30%	8.80	8.90	8.70	8.90	8.81	8.22	733,300
9/12/2019	0.00 / 0.00%	8.70	8.90	8.70	8.70	8.78	8.04	469,500
9/11/2019	-0.20 / -2.25%	8.90	8.90	8.60	8.70	8.70	8.04	1,435,200
9/10/2019	-0.10 / -1.11%	9.10	9.10	8.80	8.90	8.90	8.22	1,237,300
9/9/2019	-0.10 / -1.10%	9.10	9.20	9.00	9.00	9.02	8.31	665,600
9/6/2019	-0.10 / -1.09%	9.20	9.20	9.00	9.10	9.08	8.41	497,400
9/5/2019	+0.10 / +1.10%	9.20	9.40	9.00	9.20	9.16	8.50	1,147,400
9/4/2019	-0.30 / -3.19%	9.40	9.40	9.10	9.10	9.17	8.41	825,800
9/3/2019	-0.10 / -1.05%	9.50	9.60	9.20	9.40	9.37	8.68	1,085,300
8/30/2019	+0.40 / +4.40%	9.20	9.70	9.10	9.50	9.46	8.78	2,110,400
8/29/2019	-0.10 / -1.09%	9.20	9.30	9.00	9.10	9.13	8.41	629,700
8/28/2019	0.00 / 0.00%	9.20	9.40	9.10	9.20	9.24	8.50	1,364,300
8/27/2019	-0.10 / -1.08%	9.20	9.30	9.10	9.20	9.18	8.50	1,141,900

<<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