Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/12/2019	+0.30 / +2.26%	13.30	13.60	13.20	13.60	13.50	12.56	1,652,500
2/11/2019	+0.30 / +2.31%	13.00	13.30	13.00	13.30	13.13	12.29	837,600
2/1/2019	-0.10 / -0.76%	13.20	13.20	12.90	13.00	13.05	12.01	835,800
1/31/2019	+0.10 / +0.77%	13.00	13.30	13.00	13.10	13.16	12.10	1,194,500
1/30/2019	+0.40 / +3.17%	12.50	13.10	12.50	13.00	12.88	12.01	1,518,100
1/29/2019	-0.10 / -0.79%	12.60	12.60	12.40	12.60	12.47	11.64	837,300
1/28/2019	+0.40 / +3.25%	12.50	12.80	12.20	12.70	12.50	11.73	1,876,600
1/25/2019	0.00 / 0.00%	12.30	12.40	12.20	12.30	12.26	11.36	702,600
1/24/2019	+0.30 / +2.50%	12.10	12.40	11.80	12.30	12.12	11.36	1,450,700
1/23/2019	-0.10 / -0.83%	12.20	12.20	11.90	12.00	12.04	11.09	1,502,100
1/22/2019	-0.10 / -0.82%	12.20	12.40	12.10	12.10	12.20	11.18	1,300,200
1/21/2019	-1.20 / -8.96%	12.80	12.90	11.80	12.20	12.15	11.27	5,376,900
1/18/2019	-0.10 / -0.74%	13.50	13.60	13.20	13.40	13.36	12.38	1,245,100
1/17/2019	-0.10 / -0.74%	13.50	13.60	13.40	13.50	13.49	12.47	893,500

<<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