Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/26/2019	0.00 / 0.00%	12.90	13.10	12.70	12.90	12.85	11.92	1,331,100
3/25/2019	-0.30 / -2.27%	13.00	13.00	12.70	12.90	12.87	11.92	2,484,900
3/22/2019	-0.10 / -0.75%	13.40	13.40	13.00	13.20	13.20	12.19	1,312,600
3/21/2019	-0.30 / -2.21%	13.50	13.90	13.20	13.30	13.48	12.29	2,255,300
3/20/2019	-0.10 / -0.73%	13.70	13.70	13.20	13.60	13.45	12.56	2,148,600
3/19/2019	-0.10 / -0.72%	13.90	14.00	13.60	13.70	13.78	12.66	2,543,900
3/18/2019	-0.20 / -1.43%	14.00	14.10	13.80	13.80	13.89	12.75	2,044,700
3/15/2019	+0.10 / +0.71%	14.00	14.20	13.80	14.10	14.00	13.03	1,745,700
3/14/2019	+0.10 / +0.72%	13.90	14.10	13.70	14.00	13.87	12.93	1,658,100
3/13/2019	-0.10 / -0.71%	14.00	14.10	13.80	13.90	13.89	12.84	2,996,000
3/12/2019	-0.10 / -0.71%	14.20	14.30	13.90	14.00	14.05	12.93	1,959,300
3/11/2019	-0.10 / -0.70%	14.20	14.20	13.90	14.10	14.05	13.03	1,228,800
3/8/2019	-0.20 / -1.39%	14.50	14.50	14.10	14.20	14.22	13.12	1,295,300
3/7/2019	-0.10 / -0.69%	14.40	14.80	14.40	14.40	14.55	13.30	2,994,200
3/6/2019	0.00 / 0.00%	14.60	14.60	14.10	14.50	14.30	13.39	1,196,700
3/5/2019	+0.40 / +2.84%	14.10	14.60	14.00	14.50	14.40	13.39	4,438,700
3/4/2019	+0.40 / +2.92%	13.70	14.20	13.70	14.10	14.11	13.03	2,224,600
3/1/2019	0.00 / 0.00%	13.70	13.80	13.60	13.70	13.69	12.66	1,591,800
2/28/2019	-0.20 / -1.44%	14.00	14.10	13.60	13.70	13.77	12.66	1,135,600
2/27/2019	0.00 / 0.00%	13.90	14.10	13.90	13.90	13.97	12.84	1,178,400
2/26/2019	-0.30 / -2.11%	14.20	14.20	13.80	13.90	13.92	12.84	1,433,100
2/25/2019	+0.20 / +1.43%	14.00	14.30	14.00	14.20	14.23	13.12	1,622,500
2/22/2019	-0.10 / -0.70%	14.20	14.20	13.90	14.10	14.03	13.03	1,748,900
2/21/2019	0.00 / 0.00%	14.30	14.40	14.10	14.20	14.25	13.12	1,359,400
2/20/2019	-0.10 / -0.70%	14.30	14.40	14.10	14.20	14.27	13.12	1,220,500
2/19/2019	-0.40 / -2.72%	14.80	14.80	14.20	14.30	14.53	13.21	1,902,500
2/18/2019	+0.50 / +3.52%	14.30	14.70	14.20	14.70	14.53	13.58	2,969,000
2/15/2019	+0.10 / +0.70%	14.20	14.30	14.00	14.30	14.17	13.21	1,565,900
2/14/2019	+0.10 / +0.71%	13.90	14.30	13.90	14.20	14.14	13.12	1,587,600
2/13/2019	+0.50 / +3.68%	13.60	14.30	13.60	14.10	14.03	13.03	2,925,200

<<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