Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/2/2022	0.00 / 0.00%	27.60	28.60	27.00	27.10	27.70	25.03	18,787,800
6/1/2022	+1.40 / +5.34%	26.50	27.80	25.90	27.60	27.10	25.50	15,605,700
5/31/2022	+1.60 / +6.40%	25.00	27.20	24.80	26.60	26.20	24.57	22,263,500
5/30/2022	+0.80 / +3.33%	24.20	25.50	23.90	24.80	25.00	22.91	11,514,700
5/27/2022	-0.20 / -0.83%	23.80	24.50	23.50	23.90	24.00	22.08	7,950,000
5/26/2022	-0.60 / -2.46%	24.60	25.00	23.50	23.80	24.10	21.99	8,259,500
5/25/2022	+1.50 / +6.41%	23.50	25.00	23.50	24.90	24.40	23.00	10,362,400
5/24/2022	-0.10 / -0.42%	24.00	24.10	22.70	23.90	23.40	22.08	14,089,000
5/23/2022	+0.60 / +2.55%	23.40	24.60	23.00	24.10	24.00	22.26	10,448,600
5/20/2022	+1.10 / +4.93%	22.80	24.00	22.60	23.40	23.50	21.62	10,138,200
5/19/2022	+1.10 / +5.07%	21.40	23.30	20.70	22.80	22.30	21.06	12,396,700
5/18/2022	+1.00 / +4.83%	21.20	22.10	21.10	21.70	21.70	20.05	7,904,000
5/17/2022	+1.50 / +7.61%	19.70	21.40	19.50	21.20	20.70	19.58	9,360,100
5/16/2022	+0.40 / +2.12%	18.70	20.30	18.50	19.30	19.70	17.83	4,169,100
5/13/2022	-1.40 / -7.04%	19.20	19.80	18.10	18.50	18.90	17.09	8,616,200
5/12/2022	-1.30 / -6.34%	20.50	20.90	19.00	19.20	19.90	17.74	4,563,700
5/11/2022	+0.60 / +3.02%	20.60	20.90	20.30	20.50	20.50	18.94	1,610,700
5/10/2022	+0.10 / +0.49%	18.40	20.70	17.50	20.60	19.90	19.03	5,691,400
5/9/2022	-1.40 / -6.48%	21.60	21.60	19.80	20.20	20.50	18.66	7,239,400
5/6/2022	-0.60 / -2.71%	22.00	22.00	21.20	21.50	21.60	19.86	4,438,200
5/5/2022	+0.10 / +0.46%	22.10	22.70	21.50	21.90	22.10	20.23	7,161,300
5/4/2022	+0.30 / +1.39%	21.70	22.10	21.50	21.90	21.80	20.23	4,911,800
4/29/2022	+0.20 / +0.93%	21.30	21.80	21.20	21.70	21.60	20.05	4,041,800
4/28/2022	+0.30 / +1.42%	21.50	21.90	21.20	21.50	21.50	19.86	3,566,100
4/27/2022	+1.30 / +6.44%	21.40	21.60	20.80	21.50	21.20	19.86	4,180,900
4/26/2022	+0.40 / +1.91%	20.90	22.50	18.80	21.30	20.20	19.68	9,213,000
4/25/2022	-2.20 / -10.00%	22.30	22.50	19.60	19.80	20.90	18.29	7,869,100
4/22/2022	-0.10 / -0.45%	22.40	23.20	20.80	22.30	22.00	20.60	8,564,600
4/21/2022	-2.30 / -9.43%	23.90	24.00	21.10	22.10	22.40	20.42	9,744,200
4/20/2022	-2.10 / -8.24%	25.50	25.50	22.90	23.40	24.40	21.62	11,862,900

<<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