Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2022	-0.20 / -1.17%	17.40	17.60	16.90	16.90	17.20	15.81	4,548,700
11/4/2022	-0.60 / -3.37%	17.90	17.90	16.80	17.20	17.10	16.09	6,988,800
11/3/2022	-0.20 / -1.11%	18.10	18.10	17.70	17.80	17.80	16.65	2,835,800
11/2/2022	+0.30 / +1.69%	18.00	18.30	17.70	18.10	18.00	16.93	5,347,900
11/1/2022	+0.30 / +1.71%	17.80	18.00	17.60	17.80	17.80	16.65	2,924,300
10/31/2022	-0.50 / -2.75%	18.10	18.20	17.10	17.70	17.50	16.56	4,470,200
10/28/2022	0.00 / 0.00%	18.40	18.70	17.80	17.90	18.20	16.74	5,709,200
10/27/2022	+0.80 / +4.57%	17.40	18.30	17.30	18.30	17.90	17.12	4,761,300
10/26/2022	-0.10 / -0.57%	17.70	18.10	17.10	17.40	17.50	16.27	2,642,900
10/25/2022	-0.30 / -1.67%	17.40	18.50	16.30	17.70	17.50	16.56	9,027,900
10/24/2022	-2.50 / -12.76%	19.10	19.50	16.80	17.10	18.00	15.99	10,045,700
10/21/2022	-1.60 / -7.77%	20.60	20.90	18.60	19.00	19.60	17.77	12,776,800
10/20/2022	-0.10 / -0.48%	20.70	21.00	20.40	20.60	20.60	19.27	3,884,800
10/19/2022	+0.50 / +2.46%	20.00	21.20	19.90	20.80	20.70	19.46	10,437,700
10/18/2022	+0.10 / +0.50%	20.40	20.70	20.10	20.10	20.30	18.80	4,871,700
10/17/2022	+0.30 / +1.50%	20.00	20.50	19.50	20.30	20.00	18.99	6,164,800
10/14/2022	+0.60 / +3.08%	19.70	20.40	19.70	20.10	20.00	18.80	7,295,500
10/13/2022	-0.20 / -1.01%	20.00	20.00	19.30	19.70	19.50	18.43	4,903,100
10/12/2022	0.00 / 0.00%	19.60	20.40	19.30	19.90	19.90	18.61	4,826,900
10/11/2022	-0.70 / -3.50%	20.20	20.70	19.20	19.30	19.90	18.05	9,803,600
10/10/2022	+1.10 / +5.70%	19.30	20.40	19.30	20.40	20.00	19.08	6,653,500
10/7/2022	-0.90 / -4.46%	20.00	20.20	18.60	19.30	19.30	18.05	7,880,600
10/6/2022	0.00 / 0.00%	20.20	20.90	19.60	20.00	20.20	18.71	8,085,500
10/5/2022	+0.50 / +2.55%	19.80	20.30	19.60	20.10	20.00	18.80	6,792,300
10/4/2022	-0.30 / -1.53%	19.20	20.10	19.10	19.30	19.60	18.05	6,898,900
10/3/2022	-0.80 / -4.04%	20.00	20.40	18.90	19.00	19.60	17.77	5,642,100
9/30/2022	-0.60 / -2.90%	20.30	21.00	19.20	20.10	19.80	18.80	7,401,600
9/29/2022	-0.60 / -2.87%	21.00	21.40	20.10	20.30	20.70	18.99	5,253,800
9/28/2022	-1.30 / -5.99%	21.60	21.70	20.10	20.40	20.90	19.08	8,244,200
9/27/2022	-0.40 / -1.82%	21.90	22.10	21.40	21.60	21.70	20.20	4,738,500

<<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