Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2023	-0.40 / -2.07%	19.30	19.40	18.70	18.90	19.00	18.36	10,653,300
12/6/2023	-0.10 / -0.51%	19.40	19.50	19.10	19.40	19.30	18.84	5,508,900
12/5/2023	+0.10 / +0.52%	19.30	19.70	19.20	19.30	19.50	18.75	11,247,600
12/4/2023	+0.40 / +2.12%	18.90	19.50	18.90	19.30	19.20	18.75	13,306,400
12/1/2023	+0.10 / +0.53%	18.90	19.00	18.70	19.00	18.90	18.45	3,483,500
11/30/2023	-0.10 / -0.53%	19.00	19.20	18.80	18.80	18.90	18.26	5,576,700
11/29/2023	+0.40 / +2.15%	18.70	19.10	18.70	19.00	18.90	18.45	6,930,200
11/28/2023	-0.20 / -1.06%	18.80	19.00	18.30	18.60	18.60	18.07	5,131,500
11/27/2023	0.00 / 0.00%	18.80	19.00	18.60	18.70	18.80	18.16	3,428,500
11/24/2023	-0.20 / -1.04%	19.00	19.10	18.40	19.00	18.70	18.45	6,832,200
11/23/2023	-0.30 / -1.57%	19.10	19.50	18.70	18.80	19.20	18.26	13,522,500
11/22/2023	+0.20 / +1.05%	19.30	19.40	18.90	19.20	19.10	18.65	6,791,100
11/21/2023	+0.60 / +3.23%	18.70	19.20	18.70	19.20	19.00	18.65	7,578,900
11/20/2023	-0.10 / -0.53%	18.50	18.70	18.30	18.70	18.60	18.16	5,626,300
11/17/2023	-0.50 / -2.62%	19.20	19.40	18.50	18.60	18.80	18.07	12,767,000
11/16/2023	0.00 / 0.00%	19.30	19.40	18.90	19.40	19.10	18.84	6,887,900
11/15/2023	+0.10 / +0.52%	19.40	19.60	19.10	19.30	19.40	18.75	7,030,100
11/14/2023	+0.40 / +2.13%	19.00	19.40	18.90	19.20	19.20	18.65	6,252,100
11/13/2023	+0.20 / +1.06%	18.70	19.10	18.60	19.00	18.80	18.45	6,090,000
11/10/2023	-0.30 / -1.58%	19.00	19.10	18.70	18.70	18.80	18.16	7,611,600
11/9/2023	+0.30 / +1.60%	19.30	19.30	18.90	19.10	19.00	18.55	6,936,600
11/8/2023	+0.40 / +2.13%	18.50	19.30	18.30	19.20	18.80	18.65	12,954,900
11/7/2023	+0.10 / +0.54%	18.60	19.20	18.40	18.60	18.80	18.07	8,803,400
11/6/2023	0.00 / 0.00%	18.60	18.70	18.30	18.60	18.50	18.07	4,932,200
11/3/2023	+0.10 / +0.54%	18.90	18.90	18.40	18.60	18.60	18.07	6,802,200
11/2/2023	+1.00 / +5.65%	18.10	18.80	18.00	18.70	18.50	18.16	10,617,900
11/1/2023	+0.30 / +1.69%	17.30	18.10	17.20	18.00	17.70	17.48	6,999,000
10/31/2023	-0.80 / -4.40%	17.80	18.30	17.20	17.40	17.70	16.90	10,736,300
10/30/2023	-0.50 / -2.73%	18.50	18.60	17.80	17.80	18.20	17.29	5,292,100
10/27/2023	+0.30 / +1.64%	18.10	18.60	17.90	18.60	18.30	18.07	7,202,600

<<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