Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2020	+0.20 / +2.47%	8.10	8.40	8.10	8.30	8.26	7.67	3,968,100
3/4/2020	+0.20 / +2.53%	8.00	8.10	7.80	8.10	7.96	7.48	2,207,800
3/3/2020	+0.30 / +3.95%	7.60	8.20	7.60	7.90	7.97	7.30	4,876,600
3/2/2020	+0.30 / +4.11%	7.40	7.70	7.20	7.60	7.46	7.02	2,978,600
2/28/2020	0.00 / 0.00%	7.40	7.50	7.20	7.40	7.30	6.84	2,431,300
2/27/2020	0.00 / 0.00%	7.40	7.50	7.30	7.40	7.38	6.84	791,400
2/26/2020	0.00 / 0.00%	7.30	7.50	7.10	7.40	7.31	6.84	1,556,500
2/25/2020	+0.10 / +1.37%	7.30	7.40	7.10	7.40	7.22	6.84	1,895,300
2/24/2020	-0.40 / -5.19%	7.70	7.70	7.20	7.30	7.37	6.74	2,076,100
2/21/2020	-0.10 / -1.28%	7.80	7.90	7.60	7.70	7.72	7.11	1,137,500
2/20/2020	+0.10 / +1.30%	7.70	7.90	7.70	7.80	7.79	7.21	804,000
2/19/2020	0.00 / 0.00%	7.60	7.80	7.60	7.70	7.65	7.11	521,100
2/18/2020	-0.10 / -1.28%	7.80	7.80	7.50	7.70	7.63	7.11	940,300
2/17/2020	0.00 / 0.00%	7.80	7.90	7.70	7.80	7.78	7.21	1,051,100
2/14/2020	0.00 / 0.00%	7.80	7.90	7.70	7.80	7.79	7.21	565,000
2/13/2020	0.00 / 0.00%	7.80	7.90	7.70	7.80	7.78	7.21	824,500
2/12/2020	+0.20 / +2.63%	7.60	7.90	7.60	7.80	7.73	7.21	1,453,000
2/11/2020	+0.10 / +1.33%	7.50	7.60	7.40	7.60	7.55	7.02	550,900
2/10/2020	-0.20 / -2.60%	7.60	7.60	7.40	7.50	7.50	6.93	1,080,600
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

<<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