Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/19/2019	+0.10 / +0.79%	12.70	13.00	12.70	12.80	12.82	11.82	931,100
4/18/2019	-0.20 / -1.55%	12.90	13.00	12.70	12.70	12.80	11.73	1,326,500
4/17/2019	-0.10 / -0.77%	12.80	13.10	12.80	12.90	12.96	11.92	1,405,100
4/16/2019	+0.10 / +0.78%	12.90	13.10	12.70	13.00	12.85	12.01	1,272,300
4/12/2019	+0.10 / +0.77%	13.00	13.10	12.80	13.10	12.94	12.10	1,720,600
4/11/2019	0.00 / 0.00%	13.00	13.10	13.00	13.00	13.02	12.01	797,300
4/10/2019	-0.30 / -2.26%	13.20	13.20	12.90	13.00	13.04	12.01	1,351,500
4/9/2019	0.00 / 0.00%	13.30	13.50	13.20	13.30	13.37	12.29	2,037,600
4/8/2019	+0.30 / +2.31%	13.10	13.40	13.00	13.30	13.21	12.29	1,630,700
4/5/2019	-0.20 / -1.52%	13.10	13.20	12.90	13.00	13.02	12.01	1,144,200
4/4/2019	+0.10 / +0.76%	13.00	13.40	13.00	13.20	13.23	12.19	2,331,800
4/3/2019	+0.40 / +3.15%	12.80	13.10	12.70	13.10	12.85	12.10	1,925,400
4/2/2019	0.00 / 0.00%	12.70	13.00	12.60	12.70	12.76	11.73	1,841,900
4/1/2019	0.00 / 0.00%	12.70	12.90	12.40	12.70	12.58	11.73	2,224,600
3/29/2019	-0.10 / -0.78%	12.80	12.90	12.50	12.70	12.72	11.73	2,299,600
3/28/2019	-0.40 / -3.03%	13.10	13.20	11.50	12.80	12.92	11.82	1,686,700
3/27/2019	+0.30 / +2.33%	13.00	13.40	12.90	13.20	13.15	12.19	2,299,600
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

<<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