Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2018	-0.40 / -2.68%	14.70	14.70	14.40	14.50	14.52	13.39	2,140,700
12/17/2018	-0.40 / -2.61%	15.10	15.20	14.70	14.90	14.92	13.76	2,513,200
12/14/2018	-0.10 / -0.65%	15.40	15.40	15.10	15.30	15.28	14.13	1,048,300
12/13/2018	-0.20 / -1.28%	15.50	15.70	15.30	15.40	15.44	14.23	1,291,300
12/12/2018	+0.60 / +4.00%	15.00	15.70	15.00	15.60	15.39	14.41	1,701,200
12/11/2018	-0.30 / -1.96%	15.20	15.30	14.90	15.00	15.04	13.86	1,757,600
12/10/2018	-0.30 / -1.92%	15.60	15.60	15.10	15.30	15.34	14.13	1,726,400
12/7/2018	0.00 / 0.00%	15.60	15.80	15.40	15.50	15.55	14.32	1,182,500
12/6/2018	+0.10 / +0.65%	15.30	15.90	15.20	15.50	15.58	14.32	3,496,900
12/5/2018	0.00 / 0.00%	15.30	15.40	15.10	15.40	15.26	14.23	1,841,900
12/4/2018	+0.20 / +1.32%	15.40	15.60	15.30	15.40	15.40	14.23	2,011,000
12/3/2018	+0.50 / +3.40%	14.90	15.50	14.90	15.20	15.25	14.04	2,873,800
11/30/2018	0.00 / 0.00%	14.90	14.90	14.60	14.70	14.71	13.58	934,200
11/29/2018	-0.40 / -2.65%	14.90	15.20	14.70	14.70	14.86	13.58	936,600
11/28/2018	+0.10 / +0.67%	15.00	15.10	14.90	15.10	14.95	13.95	468,300
11/27/2018	-0.10 / -0.66%	15.00	15.40	14.80	15.00	15.05	13.86	1,702,200
11/26/2018	+0.50 / +3.42%	14.50	15.20	14.40	15.10	14.83	13.95	1,088,400
11/23/2018	0.00 / 0.00%	14.60	14.70	14.50	14.60	14.60	13.49	879,200
11/22/2018	-0.40 / -2.67%	15.10	15.20	14.40	14.60	14.69	13.49	3,026,400
11/21/2018	-0.10 / -0.66%	14.90	15.00	14.70	15.00	14.87	13.86	1,269,800
11/20/2018	-0.30 / -1.95%	15.30	15.30	15.00	15.10	15.15	13.95	906,500
11/19/2018	+0.20 / +1.32%	15.00	15.50	13.00	15.40	15.23	14.23	1,225,300
11/16/2018	+0.30 / +2.01%	15.00	15.40	15.00	15.20	15.22	14.04	2,183,200
11/15/2018	+0.10 / +0.68%	15.00	15.30	14.90	14.90	15.05	13.76	947,100
11/14/2018	-0.60 / -3.90%	15.30	15.40	14.80	14.80	15.07	13.67	2,592,000
11/13/2018	-0.60 / -3.75%	15.60	15.80	15.40	15.40	15.50	14.23	1,364,800
11/12/2018	+0.20 / +1.27%	15.50	16.10	15.30	16.00	15.76	14.78	1,513,400
11/9/2018	-0.60 / -3.70%	16.10	16.10	15.50	15.60	15.79	14.41	2,085,800
11/8/2018	+0.10 / +0.62%	16.30	16.50	16.10	16.20	16.18	14.97	886,100
11/7/2018	-0.10 / -0.62%	16.20	16.30	15.90	16.10	16.11	14.87	953,800

<<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