Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2020	-0.20 / -3.45%	5.90	5.90	5.50	5.60	5.58	5.17	3,486,000
4/13/2020	0.00 / 0.00%	5.90	6.00	5.70	5.80	5.82	5.36	3,110,900
4/10/2020	0.00 / 0.00%	5.70	5.90	5.70	5.80	5.80	5.36	4,935,100
4/9/2020	+0.10 / +1.75%	5.70	5.90	5.70	5.80	5.81	5.36	3,914,700
4/8/2020	0.00 / 0.00%	5.80	5.80	5.40	5.70	5.57	5.27	2,956,600
4/7/2020	-0.40 / -6.56%	6.10	6.10	5.60	5.70	5.74	5.27	4,012,900
4/6/2020	+0.60 / +10.91%	5.60	6.10	5.50	6.10	5.88	5.64	4,762,200
4/3/2020	+0.60 / +12.00%	5.20	5.60	5.00	5.60	5.50	5.17	4,005,600
4/1/2020	+0.20 / +4.17%	4.70	5.10	4.60	5.00	4.95	4.62	2,092,600
3/31/2020	-0.10 / -2.04%	4.70	5.10	4.70	4.80	4.88	4.43	2,202,400
3/30/2020	-0.60 / -10.91%	5.30	5.40	4.70	4.90	4.91	4.53	2,182,100
3/27/2020	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.48	5.08	990,300
3/26/2020	-0.20 / -3.51%	5.70	5.70	5.40	5.50	5.51	5.08	1,567,700
3/25/2020	0.00 / 0.00%	5.70	5.90	5.60	5.70	5.72	5.27	2,702,600
3/24/2020	+0.30 / +5.56%	6.10	6.10	5.10	5.70	5.58	5.27	1,469,800
3/23/2020	-0.90 / -14.29%	6.10	6.10	5.40	5.40	5.50	4.99	7,376,700
3/20/2020	-0.20 / -3.13%	6.40	6.50	6.10	6.20	6.28	5.73	5,539,100
3/19/2020	-0.10 / -1.54%	6.50	6.60	6.20	6.40	6.32	5.91	3,181,300
3/18/2020	-0.50 / -7.14%	7.00	7.00	6.50	6.50	6.73	6.00	5,320,000
3/17/2020	+0.10 / +1.45%	6.80	7.00	6.70	7.00	6.86	6.47	1,249,500
3/16/2020	+0.20 / +2.99%	6.80	7.10	6.70	6.90	6.86	6.37	2,839,300
3/13/2020	0.00 / 0.00%	6.80	6.90	6.40	6.80	6.67	6.28	2,054,000
3/12/2020	-0.30 / -4.23%	7.00	7.00	6.70	6.80	6.83	6.28	5,064,300
3/11/2020	-0.10 / -1.39%	7.10	7.40	6.90	7.10	7.09	6.56	4,072,700
3/10/2020	+0.20 / +2.86%	6.50	7.30	6.50	7.20	7.03	6.65	2,571,300
3/9/2020	-1.00 / -12.50%	7.80	7.80	6.80	7.00	7.01	6.47	6,936,500
3/6/2020	-0.20 / -2.41%	8.20	8.20	7.90	8.10	8.00	7.48	1,862,500
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

<<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