Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2021	+0.30 / +1.90%	16.00	16.20	15.40	16.10	15.73	14.87	14,477,200
3/9/2021	-1.00 / -6.02%	16.40	16.40	15.40	15.60	15.77	14.41	27,602,000
3/8/2021	+0.50 / +3.14%	16.50	17.10	16.30	16.40	16.62	15.15	19,097,200
3/5/2021	+1.30 / +8.78%	15.70	16.30	15.40	16.10	15.91	14.87	21,470,900
3/4/2021	+1.50 / +10.71%	14.00	15.60	14.00	15.50	14.85	14.32	36,625,600
3/3/2021	+0.10 / +0.72%	13.80	14.30	13.60	14.00	13.96	12.93	11,208,600
3/2/2021	+0.70 / +5.30%	13.80	14.30	13.60	13.90	13.87	12.84	18,354,800
3/1/2021	+1.60 / +13.01%	12.30	14.00	12.30	13.90	13.22	12.84	36,721,300
2/26/2021	+0.10 / +0.82%	12.20	12.40	12.00	12.30	12.27	11.36	10,974,000
2/25/2021	+0.30 / +2.48%	12.30	12.50	12.10	12.40	12.24	11.45	10,128,800
2/24/2021	-0.40 / -3.20%	12.50	12.50	11.90	12.10	12.13	11.18	16,697,800
2/23/2021	+0.40 / +3.31%	12.20	12.70	12.20	12.50	12.50	11.55	16,060,900
2/22/2021	+0.10 / +0.83%	12.10	12.30	11.90	12.20	12.09	11.27	10,699,900
2/19/2021	-0.40 / -3.20%	12.20	12.40	11.90	12.10	12.06	11.18	17,604,700
2/18/2021	+0.30 / +2.48%	12.60	13.00	12.20	12.40	12.51	11.45	23,099,600
2/17/2021	+1.10 / +9.82%	11.00	12.40	11.00	12.30	12.10	11.36	18,919,200
2/9/2021	+0.40 / +3.64%	11.00	11.40	11.00	11.40	11.22	10.53	8,729,200
2/8/2021	0.00 / 0.00%	11.00	11.40	10.70	11.00	10.99	10.16	13,854,300
2/5/2021	+0.10 / +0.92%	11.00	11.20	10.80	11.00	10.99	10.16	6,673,700
2/4/2021	+0.60 / +5.83%	10.60	11.10	10.60	10.90	10.93	10.07	9,135,800
2/3/2021	+1.30 / +13.98%	9.60	10.60	9.60	10.60	10.29	9.79	10,952,100
2/2/2021	+0.40 / +4.40%	8.90	9.60	8.90	9.50	9.30	8.78	5,362,700
2/1/2021	-0.20 / -2.17%	9.70	9.70	8.60	9.00	9.15	8.31	5,935,500
1/29/2021	+0.50 / +5.49%	8.50	10.00	7.80	9.60	9.22	8.87	9,888,500
1/28/2021	-1.50 / -14.42%	8.90	10.20	8.90	8.90	9.15	8.22	10,225,600
1/27/2021	-0.80 / -7.27%	11.00	11.00	10.00	10.20	10.41	9.42	9,152,900
1/26/2021	-0.60 / -5.17%	11.60	11.60	10.60	11.00	11.01	10.16	11,771,500
1/25/2021	-0.40 / -3.36%	11.70	11.80	11.40	11.50	11.57	10.62	7,422,600
1/22/2021	-0.10 / -0.83%	12.10	12.20	11.80	11.90	11.94	10.99	7,802,500
1/21/2021	+0.70 / +6.14%	11.80	12.30	11.80	12.10	12.04	11.18	6,412,000

<<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