Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2019	-0.10 / -0.98%	10.20	10.20	10.00	10.10	10.07	9.33	883,500
11/19/2019	0.00 / 0.00%	10.20	10.30	10.10	10.20	10.21	9.42	4,033,300
11/18/2019	+0.20 / +2.00%	10.10	10.40	10.10	10.20	10.18	9.42	1,587,100
11/15/2019	+0.10 / +0.99%	10.10	10.20	9.90	10.20	10.05	9.42	4,039,000
11/14/2019	+0.10 / +1.00%	10.10	10.10	9.90	10.10	10.01	9.33	2,984,600
11/13/2019	-0.10 / -0.99%	10.10	10.30	9.90	10.00	10.07	9.24	2,777,800
11/12/2019	+0.20 / +2.02%	9.90	10.10	9.80	10.10	10.01	9.33	3,819,000
11/11/2019	-0.10 / -1.00%	10.00	10.10	9.80	9.90	9.91	9.15	1,140,900
11/8/2019	0.00 / 0.00%	10.00	10.20	9.90	10.00	10.01	9.24	1,370,800
11/7/2019	0.00 / 0.00%	10.00	10.10	9.80	10.00	9.91	9.24	1,577,100
11/6/2019	0.00 / 0.00%	10.00	10.20	9.90	10.00	10.07	9.24	2,733,300
11/5/2019	0.00 / 0.00%	10.00	10.10	9.90	10.00	10.00	9.24	2,140,300
11/4/2019	+0.30 / +3.09%	9.80	10.20	9.80	10.00	10.00	9.24	5,075,900
11/1/2019	+0.10 / +1.03%	9.70	9.80	9.60	9.80	9.72	9.05	1,429,600
10/31/2019	+0.10 / +1.04%	9.70	10.00	9.60	9.70	9.82	8.96	2,899,700
10/30/2019	-0.10 / -1.03%	9.70	9.70	9.50	9.60	9.61	8.87	1,473,100
10/29/2019	0.00 / 0.00%	9.70	9.80	9.60	9.70	9.70	8.96	734,600
10/28/2019	-0.20 / -2.02%	9.90	10.00	9.70	9.70	9.86	8.96	797,400
10/25/2019	+0.30 / +3.13%	9.60	10.20	9.60	9.90	9.88	9.15	4,867,600
10/24/2019	0.00 / 0.00%	9.60	9.70	9.50	9.60	9.60	8.87	2,417,400
10/23/2019	+0.10 / +1.05%	9.50	9.70	9.50	9.60	9.62	8.87	1,519,300
10/22/2019	0.00 / 0.00%	9.50	9.60	9.30	9.50	9.44	8.78	2,159,200
10/21/2019	0.00 / 0.00%	9.60	9.60	9.40	9.50	9.49	8.78	1,494,400
10/18/2019	+0.10 / +1.05%	9.50	9.60	9.40	9.60	9.50	8.87	1,031,300
10/17/2019	-0.20 / -2.06%	9.70	9.70	9.40	9.50	9.49	8.78	1,178,800
10/16/2019	+0.10 / +1.04%	9.70	9.70	9.50	9.70	9.61	8.96	1,500,700
10/15/2019	-0.10 / -1.03%	9.70	9.70	9.50	9.60	9.61	8.87	1,306,000
10/14/2019	-0.20 / -2.02%	9.90	10.00	9.60	9.70	9.79	8.96	1,125,800
10/11/2019	+0.20 / +2.06%	9.70	10.10	9.70	9.90	9.90	9.15	3,414,000
10/10/2019	0.00 / 0.00%	9.60	9.70	9.50	9.70	9.60	8.96	1,508,200

<<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