Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2020	0.00 / 0.00%	7.20	7.30	7.00	7.20	7.13	6.65	2,224,700
6/25/2020	0.00 / 0.00%	7.10	7.20	7.00	7.20	7.09	6.65	2,345,700
6/24/2020	-0.10 / -1.37%	7.30	7.40	7.10	7.20	7.28	6.65	3,923,300
6/23/2020	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.36	6.74	3,007,900
6/22/2020	0.00 / 0.00%	7.40	7.60	7.30	7.40	7.41	6.84	3,344,200
6/19/2020	+0.30 / +4.23%	7.10	7.50	7.10	7.40	7.37	6.84	6,587,800
6/18/2020	0.00 / 0.00%	7.10	7.20	6.90	7.10	6.97	6.56	1,668,700
6/17/2020	0.00 / 0.00%	7.40	7.80	6.90	7.10	7.02	6.56	2,330,500
6/16/2020	+0.20 / +2.90%	6.70	7.20	6.70	7.10	7.05	6.56	3,223,500
6/15/2020	0.00 / 0.00%	7.00	7.10	6.70	6.90	6.88	6.37	4,730,900
6/12/2020	-0.20 / -2.78%	7.00	7.20	6.60	7.00	6.89	6.47	7,678,900
6/11/2020	-0.50 / -6.49%	7.80	7.80	7.00	7.20	7.43	6.65	8,881,810
6/10/2020	+0.10 / +1.32%	7.70	7.80	7.50	7.70	7.62	7.11	5,803,600
6/9/2020	-0.30 / -3.80%	7.90	8.00	7.50	7.60	7.74	7.02	10,115,600
6/8/2020	+0.20 / +2.60%	7.90	8.10	7.80	7.90	7.92	7.30	9,699,500
6/5/2020	0.00 / 0.00%	7.80	7.90	7.60	7.80	7.70	7.21	7,514,200
6/4/2020	+0.50 / +6.85%	7.30	8.00	7.20	7.80	7.63	7.21	13,820,700
6/3/2020	+0.70 / +10.61%	6.70	7.40	6.70	7.30	7.13	6.74	12,097,300
6/2/2020	+0.30 / +4.76%	6.30	7.10	6.20	6.60	6.67	6.10	12,352,500
6/1/2020	0.00 / 0.00%	6.30	6.40	6.30	6.30	6.34	5.82	4,336,000
5/29/2020	-0.20 / -3.13%	6.30	6.40	6.20	6.20	6.29	5.73	1,665,100
5/28/2020	0.00 / 0.00%	6.40	6.40	6.20	6.40	6.30	5.91	2,428,700
5/27/2020	0.00 / 0.00%	6.40	6.50	6.30	6.40	6.37	5.91	4,014,700
5/26/2020	0.00 / 0.00%	6.30	6.40	6.20	6.40	6.30	5.91	4,187,500
5/25/2020	0.00 / 0.00%	6.40	6.40	6.20	6.40	6.28	5.91	3,993,000
5/22/2020	-0.10 / -1.54%	6.50	6.60	6.20	6.40	6.36	5.91	5,814,100
5/21/2020	0.00 / 0.00%	6.50	6.60	6.40	6.50	6.50	6.00	3,041,800
5/20/2020	0.00 / 0.00%	6.50	6.60	6.40	6.50	6.49	6.00	2,200,400
5/19/2020	0.00 / 0.00%	6.50	6.80	6.40	6.50	6.60	6.00	5,606,800
5/18/2020	0.00 / 0.00%	6.50	6.50	6.30	6.50	6.40	6.00	2,898,700

<<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