Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2019	-0.20 / -1.80%	11.10	11.20	10.80	10.90	10.96	10.07	2,288,100
7/23/2019	-0.30 / -2.63%	11.40	11.40	11.00	11.10	11.16	10.25	1,624,700
7/22/2019	-0.30 / -2.56%	11.50	11.60	11.20	11.40	11.41	10.53	1,936,000
7/19/2019	-0.20 / -1.69%	11.90	11.90	11.50	11.60	11.66	10.72	1,855,300
7/18/2019	0.00 / 0.00%	11.80	12.00	11.70	11.80	11.82	10.90	876,700
7/17/2019	-0.10 / -0.84%	11.90	12.00	11.70	11.80	11.84	10.90	1,227,700
7/16/2019	-0.20 / -1.65%	12.10	12.10	11.90	11.90	12.00	10.99	1,261,400
7/15/2019	-0.10 / -0.82%	12.20	12.20	12.00	12.10	12.07	11.18	466,900
7/12/2019	-0.10 / -0.81%	12.30	12.30	12.20	12.20	12.21	11.27	656,000
7/11/2019	0.00 / 0.00%	12.30	12.40	12.10	12.30	12.22	11.36	799,900
7/10/2019	+0.30 / +2.50%	12.00	12.40	12.00	12.30	12.24	11.36	1,491,200
7/9/2019	-0.10 / -0.83%	12.20	12.20	12.00	12.00	12.05	11.09	1,120,700
7/8/2019	0.00 / 0.00%	12.20	12.30	12.10	12.10	12.18	11.18	639,900
7/5/2019	-0.20 / -1.63%	12.30	12.30	12.00	12.10	12.14	11.18	1,105,800
7/4/2019	-0.10 / -0.81%	12.40	12.50	12.20	12.30	12.28	11.36	1,139,400
7/3/2019	-0.10 / -0.80%	12.40	12.50	12.30	12.40	12.36	11.45	889,300
7/2/2019	0.00 / 0.00%	12.50	12.50	12.40	12.50	12.41	11.55	550,200
7/1/2019	0.00 / 0.00%	12.60	12.80	12.40	12.50	12.52	11.55	1,194,600
6/28/2019	+0.50 / +4.03%	12.50	12.90	12.30	12.90	12.48	11.92	1,486,900
6/27/2019	-0.30 / -2.36%	12.80	12.90	12.30	12.40	12.53	11.45	2,894,400
6/26/2019	-0.10 / -0.78%	12.80	13.00	12.70	12.70	12.80	11.73	1,203,200
6/25/2019	-0.10 / -0.78%	12.80	12.90	12.70	12.80	12.76	11.82	577,400
6/24/2019	-0.10 / -0.77%	13.00	13.00	12.80	12.90	12.86	11.92	631,000
6/21/2019	+0.20 / +1.56%	13.10	13.20	12.80	13.00	12.99	12.01	897,400
6/20/2019	0.00 / 0.00%	12.50	13.00	12.40	12.80	12.87	11.82	1,620,000
6/19/2019	0.00 / 0.00%	13.00	13.10	12.70	12.80	12.86	11.82	835,100
6/18/2019	-0.20 / -1.54%	12.90	13.00	12.60	12.80	12.76	11.82	1,669,100
6/17/2019	0.00 / 0.00%	13.00	13.10	12.90	13.00	12.96	12.01	405,200
6/14/2019	0.00 / 0.00%	13.00	13.10	12.90	13.00	12.97	12.01	1,227,900
6/13/2019	+0.10 / +0.78%	12.90	13.00	12.80	13.00	12.93	12.01	834,300

<<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