Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2018	+0.10 / +0.68%	14.90	15.30	14.70	14.80	14.88	13.67	708,500
7/26/2018	+0.10 / +0.68%	14.90	14.90	14.60	14.70	14.70	13.58	181,500
7/25/2018	-0.20 / -1.35%	14.90	15.00	14.60	14.60	14.87	13.49	637,500
7/24/2018	-0.70 / -4.52%	15.30	15.40	14.50	14.80	14.85	13.67	1,259,500
7/23/2018	-0.30 / -1.90%	15.60	15.70	15.20	15.50	15.49	14.32	935,800
7/20/2018	0.00 / 0.00%	16.00	16.20	15.60	15.80	15.84	14.60	835,600
7/19/2018	+0.80 / +5.33%	15.20	16.70	15.00	15.80	15.86	14.60	2,465,000
7/18/2018	+0.50 / +3.45%	14.40	15.20	14.30	15.00	14.73	13.86	2,215,500
7/17/2018	-0.10 / -0.68%	14.60	14.70	14.20	14.50	14.32	13.39	666,300
7/16/2018	+0.30 / +2.10%	14.60	15.00	14.30	14.60	14.47	13.49	828,200
7/13/2018	+0.30 / +2.13%	14.30	14.70	14.10	14.40	14.33	13.30	767,300
7/12/2018	-0.20 / -1.40%	14.30	14.30	13.70	14.10	13.95	13.03	746,100
7/11/2018	-0.80 / -5.30%	15.10	15.10	14.00	14.30	14.40	13.21	2,475,900
7/10/2018	-0.80 / -5.03%	15.80	16.10	15.10	15.10	15.50	13.95	2,213,600
7/9/2018	-0.20 / -1.24%	16.40	16.60	15.90	15.90	16.06	14.69	1,282,800
7/6/2018	+0.20 / +1.24%	16.00	16.40	15.70	16.30	16.06	15.06	846,600
7/5/2018	-0.40 / -2.42%	16.60	16.70	15.60	16.10	16.14	14.87	1,976,800
7/4/2018	-0.40 / -2.37%	16.70	17.10	16.50	16.50	16.65	15.24	2,192,000
7/3/2018	-0.70 / -3.98%	17.50	17.60	16.90	16.90	17.18	15.61	2,005,600
7/2/2018	0.00 / 0.00%	17.60	17.80	17.40	17.60	17.49	16.26	1,115,200
6/29/2018	+0.20 / +1.12%	17.90	18.00	17.40	18.00	17.59	16.63	1,473,500
6/28/2018	-0.20 / -1.11%	17.90	18.00	17.50	17.80	17.64	16.44	1,314,800
6/27/2018	-0.10 / -0.55%	18.00	18.20	17.70	18.00	17.89	16.63	1,427,800
6/26/2018	-0.10 / -0.55%	18.20	18.20	17.80	18.10	17.89	16.72	1,012,200
6/25/2018	+0.50 / +2.82%	18.20	18.50	18.00	18.20	18.17	16.81	1,054,300
6/22/2018	+0.40 / +2.26%	17.60	18.10	17.50	18.10	17.70	16.72	1,205,800
6/21/2018	-0.20 / -1.12%	18.00	18.00	17.40	17.70	17.60	16.35	931,300
6/20/2018	-0.10 / -0.56%	17.80	17.90	17.40	17.90	17.62	16.54	705,000
6/19/2018	-0.20 / -1.10%	18.10	18.10	17.00	18.00	17.45	16.63	2,428,240
6/18/2018	-0.40 / -2.15%	18.60	18.70	18.00	18.20	18.22	16.81	1,521,400

<<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