Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2020	-0.20 / -2.74%	7.30	7.40	7.10	7.10	7.20	6.56	4,134,600
11/27/2020	0.00 / 0.00%	7.30	7.40	7.10	7.30	7.26	6.74	4,692,400
11/26/2020	-0.40 / -5.19%	7.50	7.60	7.20	7.30	7.32	6.74	10,001,300
11/25/2020	0.00 / 0.00%	7.60	8.00	7.50	7.60	7.69	7.02	9,082,200
11/24/2020	0.00 / 0.00%	7.70	7.80	7.50	7.60	7.63	7.02	4,228,200
11/23/2020	+0.40 / +5.48%	7.30	7.80	7.30	7.70	7.57	7.11	8,128,800
11/20/2020	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.33	6.74	3,065,200
11/19/2020	+0.20 / +2.74%	7.40	7.50	7.20	7.50	7.41	6.93	5,251,700
11/18/2020	+0.10 / +1.39%	7.30	7.40	7.20	7.30	7.30	6.74	2,984,100
11/17/2020	+0.40 / +5.80%	7.00	7.40	6.90	7.30	7.20	6.74	8,673,200
11/16/2020	+0.10 / +1.45%	7.00	7.10	6.90	7.00	6.94	6.47	2,962,000
11/13/2020	0.00 / 0.00%	7.00	7.00	6.90	7.00	6.94	6.47	892,400
11/12/2020	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.00	6.47	1,309,900
11/11/2020	+0.10 / +1.45%	7.00	7.10	6.90	7.00	7.00	6.47	1,569,700
11/10/2020	+0.10 / +1.47%	6.90	7.10	6.90	6.90	7.00	6.37	3,801,200
11/9/2020	0.00 / 0.00%	6.70	6.80	6.70	6.80	6.78	6.28	1,310,400
11/6/2020	0.00 / 0.00%	6.80	6.80	6.70	6.80	6.77	6.28	343,100
11/5/2020	-0.10 / -1.45%	6.80	6.90	6.70	6.80	6.79	6.28	565,200
11/4/2020	+0.10 / +1.47%	6.80	6.90	6.70	6.90	6.81	6.37	1,126,200
11/3/2020	0.00 / 0.00%	6.80	6.80	6.70	6.80	6.75	6.28	495,500
11/2/2020	+0.10 / +1.49%	6.70	6.80	6.60	6.80	6.72	6.28	862,700
10/30/2020	0.00 / 0.00%	6.70	6.80	6.60	6.70	6.70	6.19	1,930,000
10/29/2020	0.00 / 0.00%	6.60	6.70	6.50	6.70	6.60	6.19	1,463,700
10/28/2020	-0.20 / -2.90%	6.90	6.90	6.60	6.70	6.71	6.19	5,026,000
10/27/2020	0.00 / 0.00%	7.00	7.00	6.80	6.90	6.89	6.37	2,054,800
10/26/2020	-0.20 / -2.82%	7.10	7.10	6.90	6.90	7.00	6.37	3,140,900
10/23/2020	-0.10 / -1.41%	7.10	7.20	7.00	7.00	7.11	6.47	1,642,900
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

<<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