Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/10/2019	-0.10 / -1.10%	9.10	9.10	8.90	9.00	8.97	8.31	1,707,900
12/9/2019	0.00 / 0.00%	9.20	9.20	9.00	9.10	9.12	8.41	826,000
12/6/2019	+0.10 / +1.10%	9.20	9.20	9.00	9.20	9.10	8.50	883,200
12/5/2019	-0.10 / -1.09%	9.30	9.40	9.00	9.10	9.19	8.41	2,422,100
12/4/2019	+0.20 / +2.22%	9.00	9.30	9.00	9.20	9.19	8.50	1,904,200
12/3/2019	-0.10 / -1.10%	9.20	9.20	8.90	9.00	9.02	8.31	1,493,700
12/2/2019	-0.30 / -3.19%	9.40	9.40	9.00	9.10	9.15	8.41	2,350,600
11/29/2019	0.00 / 0.00%	9.50	9.50	9.30	9.40	9.39	8.68	638,700
11/28/2019	-0.10 / -1.05%	9.50	9.60	9.30	9.40	9.41	8.68	1,609,000
11/27/2019	-0.10 / -1.04%	9.60	9.70	9.40	9.50	9.54	8.78	2,220,400
11/26/2019	0.00 / 0.00%	9.70	9.70	9.50	9.60	9.53	8.87	1,261,600
11/25/2019	-0.10 / -1.03%	9.70	9.80	9.50	9.60	9.61	8.87	1,300,300
11/22/2019	-0.30 / -3.00%	10.00	10.00	9.50	9.70	9.75	8.96	3,331,200
11/21/2019	-0.10 / -0.99%	10.10	10.20	9.90	10.00	9.97	9.24	1,263,200
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

<<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