Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2018	-0.60 / -3.64%	16.50	16.50	15.90	15.90	16.20	14.69	1,063,400
10/31/2018	+0.80 / +5.10%	15.80	16.50	15.80	16.50	16.23	15.24	2,635,300
10/30/2018	+0.10 / +0.64%	15.50	15.90	15.50	15.70	15.73	14.50	743,100
10/29/2018	-0.40 / -2.50%	15.80	16.00	15.50	15.60	15.72	14.41	1,223,700
10/26/2018	-0.20 / -1.26%	15.60	16.40	15.60	15.70	15.96	14.50	1,463,300
10/25/2018	0.00 / 0.00%	15.80	16.10	15.00	15.90	15.58	14.69	2,534,200
10/24/2018	-0.60 / -3.64%	16.50	16.60	15.60	15.90	16.14	14.69	2,476,410
10/23/2018	-0.40 / -2.37%	17.00	17.00	16.10	16.50	16.47	15.24	2,149,000
10/22/2018	+0.20 / +1.20%	16.80	17.30	16.80	16.90	17.06	15.61	1,113,400
10/19/2018	+0.10 / +0.60%	16.70	17.30	16.30	16.90	16.74	15.61	1,356,800
10/18/2018	-0.40 / -2.33%	17.20	17.20	16.80	16.80	16.93	15.52	1,250,500
10/17/2018	+0.30 / +1.78%	17.00	17.60	17.00	17.20	17.28	15.89	2,294,800
10/16/2018	+0.20 / +1.20%	16.60	17.00	16.60	16.90	16.84	15.61	1,269,200
10/15/2018	-0.20 / -1.18%	17.10	17.20	16.50	16.70	16.77	15.43	1,320,800
10/12/2018	+0.50 / +2.99%	16.40	17.30	16.00	17.20	16.87	15.89	2,659,300
10/11/2018	-1.80 / -9.73%	18.40	18.40	16.10	16.70	16.80	15.43	8,203,000
10/10/2018	-0.30 / -1.60%	18.80	18.90	18.30	18.50	18.56	17.09	3,458,500
10/9/2018	-0.30 / -1.57%	19.10	19.40	18.70	18.80	18.99	17.37	4,540,800
10/8/2018	-0.70 / -3.54%	19.60	19.60	19.00	19.10	19.22	17.64	3,544,500
10/5/2018	-0.60 / -2.97%	20.20	20.20	19.40	19.60	19.76	18.11	3,769,100
10/4/2018	0.00 / 0.00%	20.20	20.60	20.00	20.20	20.28	18.66	4,387,100
10/3/2018	-0.10 / -0.49%	20.30	20.40	19.50	20.20	20.01	18.66	4,584,200
10/2/2018	+0.10 / +0.50%	20.50	20.80	20.10	20.30	20.47	18.75	5,317,100
10/1/2018	-0.10 / -0.49%	20.30	20.80	20.00	20.20	20.29	18.66	5,482,000
9/28/2018	-0.90 / -4.31%	21.00	21.00	19.80	20.00	20.33	18.48	6,105,700
9/27/2018	+0.50 / +2.45%	20.60	20.90	20.10	20.90	20.53	19.31	4,417,700
9/26/2018	-0.30 / -1.45%	20.70	21.40	20.20	20.40	20.65	18.85	5,530,100
9/25/2018	+0.80 / +4.02%	19.90	20.80	19.90	20.70	20.56	19.12	3,912,200
9/24/2018	+0.60 / +3.11%	19.50	20.00	19.20	19.90	19.52	18.38	3,436,700
9/21/2018	-0.30 / -1.53%	19.50	19.80	18.80	19.30	19.27	17.83	4,574,600

<<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