Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/14/2021	-0.40 / -2.52%	15.50	15.70	15.30	15.50	15.47	14.32	10,332,900
5/13/2021	-0.30 / -1.89%	16.00	16.30	15.50	15.60	15.91	14.41	12,915,100
5/12/2021	+0.50 / +3.25%	15.50	16.10	15.40	15.90	15.85	14.69	16,829,900
5/11/2021	+0.30 / +1.99%	15.20	15.90	15.10	15.40	15.43	14.23	10,832,000
5/10/2021	+0.20 / +1.32%	14.90	15.50	14.70	15.30	15.07	14.13	10,357,500
5/7/2021	-0.80 / -5.10%	15.30	15.50	14.70	14.90	15.08	13.76	12,370,400
5/6/2021	-0.20 / -1.28%	15.70	16.20	15.30	15.40	15.71	14.23	10,340,800
5/5/2021	+1.70 / +11.89%	14.40	16.40	14.40	16.00	15.62	14.78	19,584,200
5/4/2021	-0.50 / -3.38%	14.60	14.60	14.10	14.30	14.31	13.21	6,981,600
4/29/2021	+0.40 / +2.80%	14.40	15.20	14.30	14.70	14.79	13.58	9,625,600
4/28/2021	-0.10 / -0.69%	14.40	14.60	13.80	14.30	14.26	13.21	7,262,700
4/27/2021	-1.10 / -7.28%	15.00	15.00	13.80	14.00	14.38	12.93	11,213,600
4/26/2021	-0.30 / -1.97%	15.50	15.70	14.70	14.90	15.12	13.76	7,200,000
4/23/2021	-0.20 / -1.28%	14.90	15.60	14.70	15.40	15.18	14.23	11,203,000

<<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