Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2018	-0.60 / -2.60%	23.10	23.10	22.40	22.50	22.77	20.79	582,600
4/17/2018	+0.10 / +0.43%	22.80	23.30	22.80	23.10	23.05	21.34	855,400
4/16/2018	+0.10 / +0.44%	22.90	23.40	22.30	23.00	22.89	21.25	1,530,400
4/13/2018	-0.20 / -0.87%	23.00	23.50	22.50	22.90	22.89	21.15	1,121,400
4/12/2018	-0.40 / -1.70%	23.50	23.50	22.80	23.10	23.01	21.34	1,284,900
4/11/2018	0.00 / 0.00%	23.90	24.00	23.10	23.50	23.52	21.71	1,115,800
4/10/2018	-0.50 / -2.08%	24.30	24.30	23.40	23.50	23.74	21.71	1,150,000
4/9/2018	+0.10 / +0.42%	24.00	24.00	23.10	24.00	23.54	22.17	2,266,000
4/6/2018	-0.40 / -1.65%	24.40	25.00	23.60	23.90	23.87	22.08	2,471,500
4/5/2018	-0.70 / -2.80%	25.00	25.00	24.10	24.30	24.38	22.45	1,953,500
4/4/2018	-0.40 / -1.57%	25.50	25.50	24.50	25.00	24.88	23.09	2,113,400
4/3/2018	-0.90 / -3.42%	26.00	26.50	25.20	25.40	25.59	23.46	2,181,700
4/2/2018	0.00 / 0.00%	26.60	27.20	25.90	26.30	26.36	24.30	1,817,500
3/30/2018	+0.90 / +3.50%	25.70	26.60	25.60	26.60	26.28	24.57	1,105,900
3/29/2018	0.00 / 0.00%	25.80	26.10	25.50	25.70	25.73	23.74	729,200
3/28/2018	-0.40 / -1.53%	26.00	26.10	25.50	25.70	25.80	23.74	1,111,610
3/27/2018	+0.10 / +0.38%	26.00	26.90	25.90	26.10	26.27	24.11	1,025,820
3/26/2018	-0.20 / -0.76%	26.20	26.90	25.90	26.00	26.19	24.02	938,293
3/23/2018	-0.60 / -2.23%	26.60	26.60	25.70	26.30	26.16	24.30	1,606,200
3/22/2018	-0.50 / -1.82%	27.50	27.60	26.70	26.90	27.05	24.85	1,204,547
3/21/2018	+0.10 / +0.37%	27.50	27.70	27.20	27.40	27.48	25.31	1,270,380
3/20/2018	+1.30 / +5.00%	26.00	27.70	25.50	27.30	27.02	25.22	3,230,487
3/19/2018	-1.00 / -3.70%	27.10	27.10	25.90	26.00	26.30	24.02	2,131,480
3/16/2018	0.00 / 0.00%	27.10	27.50	26.80	27.00	27.04	24.94	1,213,193
3/15/2018	+0.50 / +1.89%	26.70	27.90	25.90	27.00	27.06	24.94	2,587,388
3/14/2018	-1.50 / -5.36%	28.00	28.00	26.00	26.50	26.62	24.48	5,379,546
3/13/2018	-0.60 / -2.10%	28.90	28.90	27.80	28.00	28.03	25.87	1,484,970
3/12/2018	-0.70 / -2.39%	29.50	29.70	28.00	28.60	28.89	26.42	2,231,730
3/9/2018	+0.50 / +1.75%	28.40	30.20	28.40	29.00	29.28	26.79	3,083,463
3/8/2018	-1.40 / -4.68%	30.30	30.30	28.00	28.50	28.99	26.33	2,423,360

<<Previous 5 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