Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2020	0.00 / 0.00%	6.50	6.60	6.40	6.50	6.50	6.00	3,041,800
5/20/2020	0.00 / 0.00%	6.50	6.60	6.40	6.50	6.49	6.00	2,200,400
5/19/2020	0.00 / 0.00%	6.50	6.80	6.40	6.50	6.60	6.00	5,606,800
5/18/2020	0.00 / 0.00%	6.50	6.50	6.30	6.50	6.40	6.00	2,898,700
5/15/2020	0.00 / 0.00%	6.60	6.70	6.30	6.50	6.48	6.00	6,802,200
5/14/2020	+0.10 / +1.56%	6.40	6.60	6.30	6.50	6.46	6.00	6,662,010
5/13/2020	0.00 / 0.00%	6.40	6.50	6.20	6.40	6.34	5.91	5,363,400
5/12/2020	+0.10 / +1.59%	6.30	6.40	6.20	6.40	6.26	5.91	5,116,700
5/11/2020	+0.20 / +3.28%	6.10	6.40	6.00	6.30	6.22	5.82	7,933,000
5/8/2020	+0.10 / +1.67%	6.00	6.20	6.00	6.10	6.09	5.64	4,944,000
5/7/2020	0.00 / 0.00%	6.00	6.10	5.90	6.00	5.98	5.54	1,698,500
5/6/2020	0.00 / 0.00%	6.00	6.20	5.90	6.00	6.03	5.54	4,971,300
5/5/2020	+0.10 / +1.69%	5.90	6.00	5.80	6.00	5.93	5.54	1,753,500
5/4/2020	0.00 / 0.00%	6.00	6.10	5.80	5.90	5.91	5.45	1,785,000
4/29/2020	+0.20 / +3.45%	5.80	6.00	5.80	6.00	5.85	5.54	2,205,400
4/28/2020	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.78	5.36	2,040,700
4/27/2020	-0.20 / -3.33%	6.10	6.10	5.70	5.80	5.86	5.36	2,423,800
4/24/2020	+0.10 / +1.67%	6.00	6.30	6.00	6.10	6.04	5.64	4,107,500
4/23/2020	+0.20 / +3.45%	5.90	6.10	5.70	6.00	5.95	5.54	3,417,600
4/22/2020	0.00 / 0.00%	5.50	5.80	5.30	5.80	5.60	5.36	4,835,700
4/21/2020	-0.50 / -7.94%	6.30	6.30	5.70	5.80	5.82	5.36	7,436,800
4/20/2020	+0.10 / +1.61%	6.50	6.80	6.20	6.30	6.46	5.82	9,750,600
4/17/2020	+0.60 / +10.53%	5.70	6.40	5.70	6.30	6.20	5.82	14,304,300
4/16/2020	0.00 / 0.00%	5.70	5.80	5.50	5.70	5.64	5.27	3,552,100
4/15/2020	+0.10 / +1.79%	5.60	5.80	5.50	5.70	5.66	5.27	2,500,700
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

<<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