Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/20/2018	-0.10 / -0.56%	17.80	17.90	17.40	17.90	17.62	16.54	705,000
6/19/2018	-0.20 / -1.10%	18.10	18.10	17.00	18.00	17.45	16.63	2,428,240
6/18/2018	-0.40 / -2.15%	18.60	18.70	18.00	18.20	18.22	16.81	1,521,400
6/15/2018	-0.10 / -0.53%	18.90	19.00	18.40	18.80	18.61	17.37	790,800
6/14/2018	+0.40 / +2.16%	18.70	19.20	18.60	18.90	18.91	17.46	1,165,500
6/13/2018	+0.30 / +1.65%	18.20	18.70	18.20	18.50	18.45	17.09	513,800
6/12/2018	-0.60 / -3.19%	18.90	19.00	18.00	18.20	18.25	16.81	1,408,200
6/11/2018	0.00 / 0.00%	19.00	19.40	18.70	18.80	19.04	17.37	838,100
6/8/2018	0.00 / 0.00%	19.20	19.20	18.50	19.00	18.83	17.55	744,700
6/7/2018	-0.80 / -4.04%	19.70	19.70	18.90	19.00	19.23	17.55	736,400
6/6/2018	0.00 / 0.00%	19.80	20.20	19.50	19.80	19.72	18.29	915,700
6/5/2018	+0.60 / +3.13%	18.80	19.90	18.80	19.80	19.55	18.29	1,220,000
6/4/2018	+0.90 / +4.92%	18.50	19.30	18.20	19.20	18.71	17.74	1,016,600
6/1/2018	0.00 / 0.00%	18.30	18.50	18.10	18.40	18.32	17.00	588,500
5/31/2018	+0.40 / +2.22%	18.10	18.60	18.10	18.40	18.29	17.00	992,100
5/30/2018	-0.50 / -2.70%	18.20	18.30	17.70	18.00	18.08	16.63	577,700
5/29/2018	+0.90 / +5.11%	17.60	19.00	17.50	18.50	18.29	17.09	1,329,300
5/28/2018	-1.50 / -7.85%	19.00	19.00	17.00	17.60	17.95	16.26	1,421,700
5/25/2018	-1.00 / -5.00%	19.80	19.80	18.80	19.00	19.14	17.55	1,053,500
5/24/2018	-0.10 / -0.50%	19.90	20.20	19.50	20.00	19.80	18.48	770,600
5/23/2018	+0.40 / +2.03%	19.50	20.20	19.30	20.10	19.69	18.57	911,500
5/22/2018	-0.80 / -3.90%	20.80	20.80	19.00	19.70	19.77	18.20	1,514,500
5/21/2018	-1.20 / -5.53%	21.60	21.80	20.50	20.50	21.07	18.94	1,028,400
5/18/2018	-0.40 / -1.82%	22.20	22.20	21.20	21.60	21.66	19.95	1,172,200
5/17/2018	+0.30 / +1.38%	21.90	22.70	21.80	22.00	22.16	20.32	1,505,300
5/16/2018	-0.10 / -0.46%	21.50	22.70	21.50	21.70	22.12	20.05	1,927,600
5/15/2018	+1.10 / +5.31%	20.70	22.70	20.60	21.80	21.76	20.14	2,040,300
5/14/2018	+1.10 / +5.61%	19.70	22.10	19.70	20.70	21.00	19.12	1,120,800
5/11/2018	+1.30 / +6.74%	17.70	20.70	17.50	20.60	19.55	19.03	2,699,000
5/10/2018	-0.90 / -4.46%	20.20	20.50	19.20	19.30	19.74	17.83	977,300

<<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