Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2022	-0.60 / -2.22%	26.50	26.60	25.80	26.40	26.20	24.39	19,904,000
2/15/2022	-1.10 / -3.94%	27.50	27.70	26.60	26.80	27.00	24.76	16,618,400
2/14/2022	-0.10 / -0.36%	27.50	28.30	27.40	27.50	27.90	25.40	16,941,400
2/11/2022	+0.40 / +1.49%	27.30	28.10	27.10	27.20	27.60	25.13	16,150,100
2/10/2022	+0.80 / +3.02%	26.50	27.40	26.30	27.30	26.80	25.22	14,872,300
2/9/2022	-0.30 / -1.12%	26.70	27.00	26.10	26.40	26.50	24.39	10,014,200
2/8/2022	-0.10 / -0.38%	27.00	27.10	26.40	26.50	26.70	24.48	8,355,400
2/7/2022	+2.20 / +8.87%	25.20	27.30	25.20	27.00	26.60	24.94	18,635,200
1/28/2022	-1.20 / -4.67%	25.50	25.90	24.10	24.50	24.80	22.63	19,953,400
1/27/2022	0.00 / 0.00%	25.70	26.20	25.20	25.50	25.70	23.56	9,222,400
1/26/2022	+0.70 / +2.83%	25.00	25.80	25.00	25.40	25.50	23.46	11,672,300
1/25/2022	+0.20 / +0.81%	24.60	25.20	24.00	25.00	24.70	23.09	10,519,400
1/24/2022	+0.10 / +0.41%	24.50	25.30	24.30	24.60	24.80	22.73	11,110,100
1/21/2022	+1.50 / +6.38%	23.70	25.40	23.50	25.00	24.50	23.09	32,115,100
1/20/2022	+0.10 / +0.42%	23.70	23.80	23.20	23.80	23.50	21.99	5,310,500
1/19/2022	-0.10 / -0.43%	23.70	24.30	23.40	23.40	23.70	21.62	6,713,900
1/18/2022	-0.10 / -0.42%	23.50	23.90	22.90	23.50	23.50	21.71	9,612,000
1/17/2022	-0.20 / -0.86%	23.40	24.20	23.00	23.10	23.60	21.34	11,027,500
1/14/2022	-0.60 / -2.52%	23.40	23.60	22.90	23.20	23.30	21.43	6,155,700
1/13/2022	-0.30 / -1.27%	23.80	24.40	23.00	23.40	23.80	21.62	9,548,500
1/12/2022	+0.70 / +3.03%	23.20	24.30	23.10	23.80	23.70	21.99	11,892,700
1/11/2022	-0.70 / -2.95%	23.30	23.50	22.80	23.00	23.10	21.25	7,800,900
1/10/2022	-1.20 / -4.92%	24.40	24.40	23.00	23.20	23.70	21.43	14,212,200
1/7/2022	+0.30 / +1.25%	24.40	24.70	24.10	24.30	24.40	22.45	10,552,800
1/6/2022	+0.10 / +0.42%	23.90	24.40	23.50	24.10	24.00	22.26	12,957,900
1/5/2022	+0.20 / +0.84%	24.10	24.50	23.70	23.90	24.00	22.08	9,968,300
1/4/2022	+0.90 / +3.90%	23.10	24.10	23.00	24.00	23.70	22.17	15,554,700
12/31/2021	-0.40 / -1.70%	23.50	23.60	22.80	23.10	23.10	21.34	8,204,700
12/30/2021	-0.10 / -0.43%	23.50	23.80	23.20	23.30	23.50	21.52	6,344,200
12/29/2021	-0.30 / -1.27%	23.60	23.80	23.10	23.30	23.40	21.52	7,716,400

<<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