Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/30/2021	+0.20 / +1.06%	19.40	19.40	18.90	19.10	19.10	17.64	9,711,500
7/29/2021	+0.40 / +2.12%	18.90	19.30	18.60	19.30	18.90	17.83	10,698,600
7/28/2021	+0.30 / +1.62%	19.00	19.20	18.60	18.80	18.90	17.37	12,059,700
7/27/2021	+1.40 / +8.09%	17.60	18.90	17.60	18.70	18.50	17.27	24,535,900
7/26/2021	0.00 / 0.00%	17.20	17.70	17.00	17.60	17.30	16.26	8,129,600
7/23/2021	-0.20 / -1.15%	17.70	17.90	17.20	17.20	17.60	15.89	12,139,000
7/22/2021	+0.90 / +5.36%	16.80	17.80	16.80	17.70	17.40	16.35	10,271,000
7/21/2021	+0.40 / +2.44%	16.90	17.10	16.50	16.80	16.80	15.52	5,268,300
7/20/2021	+0.10 / +0.60%	16.00	16.90	16.00	16.90	16.40	15.61	11,655,500
7/19/2021	-1.30 / -7.22%	17.70	17.70	16.30	16.70	16.80	15.43	16,535,000
7/16/2021	+0.40 / +2.29%	17.80	18.30	17.50	17.90	18.00	16.54	10,717,100
7/15/2021	+0.10 / +0.57%	17.30	18.00	17.10	17.70	17.50	16.35	10,283,400
7/14/2021	+0.30 / +1.73%	17.90	18.00	17.10	17.60	17.60	16.26	11,178,800
7/13/2021	+1.20 / +7.19%	16.90	17.90	16.50	17.90	17.30	16.54	13,614,800
7/12/2021	-0.90 / -5.06%	17.50	17.70	16.00	16.90	16.70	15.61	21,144,500
7/9/2021	-1.10 / -5.98%	18.30	18.30	17.00	17.30	17.80	15.98	18,087,700
7/8/2021	-0.20 / -1.08%	18.50	18.90	18.10	18.30	18.44	16.91	10,051,200
7/7/2021	-1.00 / -5.05%	18.90	19.10	18.10	18.80	18.50	17.37	20,329,600
7/6/2021	-1.30 / -6.44%	20.30	20.70	18.60	18.90	19.80	17.46	20,856,700
7/5/2021	-0.90 / -4.29%	20.90	21.00	19.80	20.10	20.20	18.57	19,775,700
7/2/2021	+0.40 / +1.95%	21.00	21.50	20.70	20.90	21.00	19.31	12,620,600
7/1/2021	-0.40 / -1.89%	21.00	21.20	20.00	20.80	20.50	19.21	29,388,100
6/30/2021	-0.20 / -0.94%	21.20	21.60	21.00	21.00	21.20	19.40	13,901,500
6/29/2021	-0.50 / -2.29%	21.60	21.60	21.00	21.30	21.20	19.68	18,329,100
6/28/2021	+0.50 / +2.37%	21.40	22.10	21.40	21.60	21.80	19.95	14,137,800
6/25/2021	+0.30 / +1.42%	20.90	21.40	20.70	21.40	21.10	19.77	13,428,600
6/24/2021	-0.30 / -1.42%	21.30	21.50	20.80	20.90	21.10	19.31	12,251,400
6/23/2021	-0.70 / -3.21%	21.70	21.80	20.80	21.10	21.20	19.49	22,866,100
6/22/2021	+0.20 / +0.94%	21.60	22.20	21.40	21.50	21.80	19.86	18,345,100
6/21/2021	+0.40 / +1.91%	21.00	21.80	20.80	21.30	21.30	19.68	17,976,700

<<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