Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2021	+0.90 / +4.09%	22.00	23.40	21.70	22.90	22.50	21.15	22,271,700
12/22/2021	0.00 / 0.00%	22.00	22.50	21.70	21.90	22.00	20.23	6,063,500
12/21/2021	+0.10 / +0.46%	21.80	22.20	21.50	21.90	21.90	20.23	5,723,500
12/20/2021	-0.80 / -3.56%	22.40	22.40	21.60	21.70	21.80	20.05	8,532,500
12/17/2021	+0.80 / +3.69%	22.10	22.80	22.00	22.50	22.50	20.79	11,682,500
12/16/2021	+0.60 / +2.79%	21.50	22.10	21.40	22.10	21.70	20.42	6,892,600
12/15/2021	-0.50 / -2.29%	21.70	21.80	21.20	21.30	21.50	19.68	7,745,100
12/14/2021	-0.30 / -1.36%	22.00	22.00	21.50	21.70	21.80	20.05	6,366,400
12/13/2021	+0.40 / +1.84%	22.00	22.20	21.60	22.10	22.00	20.42	6,239,000
12/10/2021	-0.30 / -1.37%	22.10	22.10	21.50	21.60	21.70	19.95	7,151,700
12/9/2021	+0.30 / +1.38%	21.80	22.40	21.40	22.10	21.90	20.42	8,098,300
12/8/2021	+0.30 / +1.41%	21.80	22.30	21.50	21.60	21.80	19.95	6,158,000
12/7/2021	+1.00 / +4.83%	20.50	21.80	20.50	21.70	21.30	20.05	11,964,600
12/6/2021	-0.70 / -3.32%	20.80	21.10	20.10	20.40	20.70	18.85	8,291,900
12/3/2021	-0.50 / -2.35%	21.40	21.70	20.70	20.80	21.10	19.21	7,303,000
12/2/2021	+0.30 / +1.42%	21.10	21.80	20.80	21.40	21.32	19.77	7,574,200
12/1/2021	+0.40 / +1.90%	20.80	21.50	20.30	21.40	21.10	19.77	6,928,100
11/30/2021	+0.70 / +3.45%	20.80	21.70	20.70	21.00	21.00	19.40	10,673,100
11/29/2021	-0.60 / -2.82%	20.50	20.80	19.60	20.70	20.30	19.12	14,098,100
11/26/2021	-0.90 / -4.09%	22.00	22.00	20.90	21.10	21.30	19.49	13,456,100
11/25/2021	+0.10 / +0.46%	21.60	22.30	21.60	22.00	22.00	20.32	7,803,500
11/24/2021	+0.50 / +2.35%	21.90	22.40	21.50	21.80	21.90	20.14	8,988,400
11/23/2021	+0.80 / +3.83%	20.50	21.90	20.30	21.70	21.30	20.05	7,520,200
11/22/2021	-1.70 / -7.66%	21.60	21.60	20.30	20.50	20.90	18.94	14,182,900
11/19/2021	-1.80 / -7.66%	23.10	23.10	21.10	21.70	22.20	20.05	32,111,700
11/18/2021	-1.10 / -4.55%	24.20	24.20	23.00	23.10	23.50	21.34	23,380,600
11/17/2021	+0.20 / +0.83%	24.20	24.70	23.80	24.40	24.20	22.54	11,796,900
11/16/2021	+0.10 / +0.41%	24.00	24.50	24.00	24.20	24.20	22.36	8,256,000
11/15/2021	-0.50 / -2.03%	24.60	24.70	23.80	24.10	24.10	22.26	20,731,300
11/12/2021	-0.40 / -1.59%	25.00	25.00	24.30	24.70	24.60	22.82	11,569,500

<<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