Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2024	0.00 / 0.00%	22.60	23.00	22.10	22.60	22.50	21.95	8,365,300
5/24/2024	+0.20 / +0.89%	22.70	23.40	22.00	22.60	22.60	21.95	24,200,400
5/23/2024	+1.40 / +6.64%	21.60	23.00	21.50	22.50	22.40	21.85	18,961,600
5/22/2024	+1.80 / +9.09%	19.90	22.00	19.90	21.60	21.10	20.98	28,946,200
5/21/2024	+0.10 / +0.50%	19.90	20.00	19.60	20.00	19.80	19.43	6,687,000
5/20/2024	+0.30 / +1.53%	19.70	20.20	19.60	19.90	19.90	19.33	9,509,900
5/17/2024	+0.20 / +1.03%	19.50	19.70	19.50	19.60	19.60	19.04	6,842,900
5/16/2024	+0.50 / +2.63%	19.10	19.70	19.00	19.50	19.40	18.94	11,629,400
5/15/2024	0.00 / 0.00%	19.00	19.10	18.90	19.00	19.00	18.45	2,969,000
5/14/2024	+0.10 / +0.53%	18.80	19.20	18.70	19.00	19.00	18.45	3,451,000
5/13/2024	-0.10 / -0.53%	19.00	19.10	18.70	18.80	18.90	18.26	3,653,000
5/10/2024	-0.20 / -1.04%	19.10	19.20	18.70	19.00	18.90	18.45	4,987,400
5/9/2024	-0.10 / -0.52%	19.30	19.40	19.00	19.10	19.20	18.55	4,100,300
5/8/2024	+0.40 / +2.12%	19.00	19.50	18.70	19.30	19.20	18.75	7,633,800
5/7/2024	+0.30 / +1.61%	18.80	19.10	18.70	18.90	18.90	18.36	6,107,500
5/6/2024	+0.70 / +3.87%	18.20	18.90	18.20	18.80	18.60	18.26	9,205,900
5/3/2024	+0.20 / +1.11%	18.10	18.30	18.00	18.20	18.10	17.68	4,105,800
5/2/2024	0.00 / 0.00%	18.00	18.10	17.80	18.10	18.00	17.58	2,828,600
4/26/2024	0.00 / 0.00%	18.00	18.20	17.90	18.10	18.10	17.58	2,647,200
4/25/2024	0.00 / 0.00%	18.40	18.40	17.90	18.20	18.10	17.68	4,491,800
4/24/2024	+0.20 / +1.10%	18.10	18.40	18.00	18.30	18.20	17.78	3,879,400
4/23/2024	-0.20 / -1.09%	18.20	18.50	17.90	18.10	18.10	17.58	3,397,000
4/22/2024	-0.10 / -0.55%	18.10	18.40	18.00	18.20	18.30	17.68	5,208,000
4/19/2024	-0.60 / -3.23%	18.60	18.90	18.00	18.00	18.30	17.48	9,487,100
4/17/2024	-0.30 / -1.59%	19.00	19.10	18.40	18.60	18.60	18.07	7,561,400
4/16/2024	-0.40 / -2.04%	18.80	19.20	18.50	19.20	18.90	18.65	7,020,300
4/15/2024	-0.60 / -3.08%	19.70	20.20	18.90	18.90	19.60	18.36	17,235,700
4/12/2024	+0.10 / +0.51%	19.80	19.80	19.40	19.70	19.50	19.13	4,703,300
4/11/2024	+0.10 / +0.51%	19.50	19.70	19.30	19.70	19.60	19.13	5,249,800
4/10/2024	-0.30 / -1.52%	19.90	19.90	19.40	19.50	19.60	18.94	7,481,900

<<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