Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
5/15/2020	0.00 / 0.00%	6.60	6.70	6.30	6.50	6.48	6.00	6,802,200
5/14/2020	+0.10 / +1.56%	6.40	6.60	6.30	6.50	6.46	6.00	6,662,010
5/13/2020	0.00 / 0.00%	6.40	6.50	6.20	6.40	6.34	5.91	5,363,400
5/12/2020	+0.10 / +1.59%	6.30	6.40	6.20	6.40	6.26	5.91	5,116,700
5/11/2020	+0.20 / +3.28%	6.10	6.40	6.00	6.30	6.22	5.82	7,933,000
5/8/2020	+0.10 / +1.67%	6.00	6.20	6.00	6.10	6.09	5.64	4,944,000
5/7/2020	0.00 / 0.00%	6.00	6.10	5.90	6.00	5.98	5.54	1,698,500
5/6/2020	0.00 / 0.00%	6.00	6.20	5.90	6.00	6.03	5.54	4,971,300
5/5/2020	+0.10 / +1.69%	5.90	6.00	5.80	6.00	5.93	5.54	1,753,500
5/4/2020	0.00 / 0.00%	6.00	6.10	5.80	5.90	5.91	5.45	1,785,000
4/29/2020	+0.20 / +3.45%	5.80	6.00	5.80	6.00	5.85	5.54	2,205,400
4/28/2020	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.78	5.36	2,040,700
4/27/2020	-0.20 / -3.33%	6.10	6.10	5.70	5.80	5.86	5.36	2,423,800

<<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