Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/1/2023	-0.40 / -2.41%	17.00	17.40	16.00	16.20	16.70	15.15	13,585,200
1/31/2023	-0.10 / -0.59%	16.80	17.00	16.40	16.90	16.60	15.81	10,483,400
1/30/2023	-0.30 / -1.76%	17.20	17.30	16.60	16.70	17.00	15.62	12,305,600
1/27/2023	+1.10 / +6.92%	16.30	17.50	16.20	17.00	17.00	15.90	13,978,500
1/19/2023	+0.60 / +3.90%	15.50	16.10	15.40	16.00	15.90	14.97	10,490,700
1/18/2023	+0.90 / +6.08%	14.90	15.80	14.90	15.70	15.40	14.68	17,575,900
1/17/2023	+0.10 / +0.68%	14.70	15.00	14.70	14.90	14.80	13.94	6,169,700
1/16/2023	-0.30 / -2.00%	15.20	15.20	14.60	14.70	14.80	13.75	5,529,600
1/13/2023	+0.20 / +1.35%	15.00	15.30	14.70	15.00	15.00	14.03	7,587,000
1/12/2023	+0.50 / +3.45%	14.50	15.00	14.50	15.00	14.80	14.03	12,390,800
1/11/2023	+0.10 / +0.69%	14.40	14.70	14.40	14.50	14.50	13.56	4,516,200
1/10/2023	-0.10 / -0.68%	14.60	14.70	14.10	14.50	14.40	13.56	6,998,600
1/9/2023	0.00 / 0.00%	14.70	14.90	14.40	14.60	14.60	13.66	4,826,100
1/6/2023	+0.40 / +2.82%	14.30	14.90	14.20	14.60	14.60	13.66	14,042,300
1/5/2023	0.00 / 0.00%	14.30	14.40	14.00	14.30	14.20	13.38	7,182,400
1/4/2023	+0.40 / +2.88%	14.10	14.60	13.90	14.30	14.30	13.38	9,389,000
1/3/2023	+0.90 / +6.82%	13.30	14.20	13.30	14.10	13.90	13.19	9,926,300
12/30/2022	-0.10 / -0.75%	13.40	13.50	13.10	13.30	13.20	12.44	2,966,000
12/29/2022	-0.30 / -2.21%	13.50	13.50	13.20	13.30	13.40	12.44	2,825,100
12/28/2022	+0.10 / +0.75%	13.50	13.70	13.40	13.50	13.60	12.63	3,509,700
12/27/2022	+0.10 / +0.74%	13.40	13.70	13.10	13.70	13.40	12.81	5,049,000
12/26/2022	-0.40 / -2.90%	13.80	14.20	13.20	13.40	13.60	12.53	5,137,000
12/23/2022	+0.30 / +2.22%	13.20	14.10	13.20	13.80	13.80	12.91	10,295,500
12/22/2022	+0.20 / +1.50%	13.50	13.80	13.10	13.50	13.50	12.63	3,591,900
12/21/2022	-0.50 / -3.62%	13.90	13.90	12.90	13.30	13.30	12.44	9,066,100
12/20/2022	-0.90 / -6.16%	14.20	14.40	13.40	13.70	13.80	12.81	14,509,400
12/19/2022	-0.50 / -3.40%	14.70	15.10	14.10	14.20	14.60	13.28	8,728,300
12/16/2022	-0.30 / -1.99%	14.90	14.90	14.50	14.80	14.70	13.84	7,007,500
12/15/2022	+0.20 / +1.36%	14.90	15.40	14.70	14.90	15.10	13.94	8,929,300
12/14/2022	+0.70 / +4.96%	14.30	15.00	14.30	14.80	14.70	13.84	11,034,100

<<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