Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/7/2020	-0.20 / -2.56%	7.80	7.80	7.60	7.60	7.70	7.02	2,685,500
2/6/2020	+0.20 / +2.63%	7.50	7.90	7.50	7.80	7.71	7.21	2,014,300
2/5/2020	-0.10 / -1.30%	7.60	7.70	7.40	7.60	7.50	7.02	923,300
2/4/2020	+0.30 / +4.05%	7.30	7.70	7.30	7.70	7.55	7.11	2,443,400
2/3/2020	-0.40 / -5.13%	7.60	7.60	6.80	7.40	7.25	6.84	3,747,000
1/31/2020	-0.60 / -7.32%	8.10	8.10	7.50	7.60	7.82	7.02	2,821,900
1/30/2020	-0.20 / -2.38%	8.50	8.50	7.90	8.20	8.08	7.58	3,599,600
1/22/2020	0.00 / 0.00%	8.60	8.60	8.30	8.40	8.42	7.76	2,282,300
1/21/2020	+0.90 / +12.00%	7.50	8.50	7.50	8.40	8.14	7.76	9,871,600
1/20/2020	+0.20 / +2.74%	7.30	7.50	7.20	7.50	7.35	6.93	1,126,000
1/17/2020	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.28	6.74	1,216,500
1/16/2020	+0.10 / +1.37%	7.30	7.60	7.20	7.40	7.39	6.84	2,902,400
1/15/2020	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.28	6.74	933,800
1/14/2020	-0.10 / -1.33%	7.50	7.50	7.20	7.40	7.38	6.84	1,688,200
1/13/2020	-0.20 / -2.60%	7.70	7.70	7.30	7.50	7.48	6.93	2,758,600
1/10/2020	-0.20 / -2.53%	7.90	7.90	7.60	7.70	7.70	7.11	2,136,800
1/9/2020	-0.20 / -2.47%	8.10	8.10	7.80	7.90	7.96	7.30	2,650,800
1/8/2020	-0.20 / -2.41%	8.40	8.40	8.00	8.10	8.20	7.48	3,326,000
1/7/2020	-0.20 / -2.35%	8.50	8.50	8.20	8.30	8.30	7.67	1,378,300
1/6/2020	+0.30 / +3.66%	8.30	8.50	8.20	8.50	8.41	7.85	3,836,100
1/3/2020	-0.10 / -1.22%	8.20	8.30	8.00	8.10	8.18	7.48	2,023,700
1/2/2020	+0.10 / +1.23%	8.20	8.20	8.00	8.20	8.09	7.58	1,232,300
12/31/2019	+0.10 / +1.23%	8.10	8.30	8.00	8.20	8.11	7.58	803,600
12/30/2019	0.00 / 0.00%	8.20	8.20	8.00	8.10	8.04	7.48	876,100
12/27/2019	+0.10 / +1.23%	8.10	8.20	8.00	8.20	8.13	7.58	1,463,300
12/26/2019	-0.20 / -2.41%	8.30	8.30	8.00	8.10	8.12	7.48	1,585,810
12/25/2019	0.00 / 0.00%	8.30	8.40	8.20	8.30	8.30	7.67	584,100
12/24/2019	-0.10 / -1.19%	8.40	8.40	8.20	8.30	8.33	7.67	10,931,600
12/23/2019	+0.30 / +3.70%	8.10	8.60	8.10	8.40	8.34	7.76	2,273,100
12/20/2019	0.00 / 0.00%	8.10	8.20	8.00	8.10	8.09	7.48	893,200

<<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