Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2021	+0.30 / +1.42%	20.90	21.40	20.70	21.40	21.10	19.77	13,428,600
6/24/2021	-0.30 / -1.42%	21.30	21.50	20.80	20.90	21.10	19.31	12,251,400
6/23/2021	-0.70 / -3.21%	21.70	21.80	20.80	21.10	21.20	19.49	22,866,100
6/22/2021	+0.20 / +0.94%	21.60	22.20	21.40	21.50	21.80	19.86	18,345,100
6/21/2021	+0.40 / +1.91%	21.00	21.80	20.80	21.30	21.30	19.68	17,976,700
6/18/2021	-0.10 / -0.47%	21.30	21.30	20.40	21.00	20.90	19.40	17,279,200
6/17/2021	+0.10 / +0.47%	21.00	21.60	20.00	21.30	21.10	19.68	21,438,300
6/16/2021	+0.70 / +3.45%	20.50	21.80	20.30	21.00	21.20	19.40	31,310,300
6/15/2021	-0.20 / -0.99%	20.20	20.90	19.90	20.00	20.30	18.48	20,967,300
6/14/2021	+1.30 / +6.84%	19.30	20.70	19.30	20.30	20.20	18.75	27,608,300
6/11/2021	+0.70 / +3.76%	18.50	19.60	18.40	19.30	19.00	17.83	20,111,100
6/10/2021	-0.70 / -3.66%	19.30	19.30	18.20	18.40	18.60	17.00	14,814,500
6/9/2021	+0.20 / +1.05%	18.40	19.80	18.10	19.30	19.10	17.83	30,146,400
6/8/2021	-2.10 / -10.24%	19.90	20.40	17.70	18.40	19.10	17.00	35,767,400
6/7/2021	+1.10 / +5.73%	20.40	21.20	19.50	20.30	20.45	18.75	26,026,900
6/4/2021	+1.80 / +9.68%	18.30	21.00	18.00	20.40	19.20	18.85	41,876,700
6/3/2021	+0.20 / +1.10%	18.50	19.00	18.00	18.30	18.60	16.91	25,871,200
6/2/2021	+0.70 / +3.98%	17.40	18.40	17.40	18.30	18.10	16.91	27,634,000
6/1/2021	+1.20 / +7.32%	17.30	17.90	17.20	17.60	17.60	16.26	20,890,500
5/31/2021	+1.60 / +10.26%	15.70	17.40	15.40	17.20	16.40	15.89	35,646,400
5/28/2021	+0.60 / +3.97%	15.10	15.90	15.10	15.70	15.60	14.50	21,970,100
5/27/2021	-0.30 / -1.95%	15.40	15.60	14.80	15.10	15.10	13.95	10,566,000
5/26/2021	-0.30 / -1.90%	15.80	15.80	15.20	15.50	15.40	14.32	11,207,400
5/25/2021	+0.40 / +2.61%	15.50	16.00	15.50	15.70	15.80	14.50	15,543,400
5/24/2021	+0.60 / +4.05%	15.00	15.50	15.00	15.40	15.30	14.23	8,519,200
5/21/2021	+0.30 / +2.04%	14.60	15.40	14.20	15.00	14.80	13.86	18,919,500
5/20/2021	-0.50 / -3.31%	15.00	15.10	14.50	14.60	14.70	13.49	13,256,700
5/19/2021	-0.10 / -0.66%	15.40	15.50	14.90	15.10	15.10	13.95	7,008,400
5/18/2021	-0.10 / -0.64%	15.30	15.70	14.60	15.50	15.19	14.32	13,795,800
5/17/2021	-0.20 / -1.29%	15.60	16.00	15.20	15.30	15.55	14.13	10,137,300

<<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