Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/11/2021	-0.50 / -1.98%	26.00	26.00	24.60	24.80	25.10	22.91	11,614,800
11/10/2021	+1.20 / +4.94%	24.40	25.80	24.40	25.50	25.30	23.56	20,416,600
11/9/2021	0.00 / 0.00%	24.60	24.60	24.00	24.40	24.30	22.54	11,835,600
11/8/2021	+0.30 / +1.24%	24.40	24.70	24.10	24.40	24.39	22.54	7,358,700
11/5/2021	+0.50 / +2.11%	24.00	24.40	23.60	24.20	24.10	22.36	11,857,400
11/4/2021	-0.70 / -2.86%	23.50	24.00	23.50	23.80	23.70	21.99	14,302,300
11/3/2021	-0.60 / -2.42%	25.20	25.30	24.10	24.20	24.50	22.36	12,644,700
11/2/2021	+0.40 / +1.61%	24.80	25.40	24.30	25.20	24.80	23.28	12,790,100
11/1/2021	-0.10 / -0.41%	24.70	25.50	24.00	24.50	24.80	22.63	13,366,500
10/29/2021	+0.40 / +1.64%	24.30	24.90	24.30	24.80	24.60	22.91	12,391,900

<<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