Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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