Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2022	-0.20 / -0.81%	24.70	24.80	23.70	24.40	24.10	22.82	15,282,800
7/29/2022	-0.50 / -2.00%	24.80	25.00	24.30	24.50	24.60	22.92	10,215,200
7/28/2022	+0.50 / +2.06%	24.90	25.30	24.70	24.80	25.00	23.20	9,982,600
7/27/2022	-0.10 / -0.41%	24.40	24.50	24.00	24.50	24.30	22.92	4,296,400
7/26/2022	+0.30 / +1.25%	24.10	25.40	24.10	24.30	24.60	22.73	16,867,100
7/25/2022	-1.10 / -4.37%	25.00	25.00	23.80	24.10	24.30	22.26	10,001,000
7/22/2022	+0.50 / +2.04%	24.80	25.70	24.60	25.00	25.20	23.09	14,887,300
7/21/2022	+0.30 / +1.22%	24.50	25.10	24.00	24.80	24.50	22.91	12,333,600
7/20/2022	+0.50 / +2.07%	24.50	24.90	24.00	24.70	24.50	22.82	12,867,500
7/19/2022	+1.00 / +4.33%	23.70	24.70	23.60	24.10	24.20	22.26	12,890,600
7/18/2022	+0.70 / +3.06%	23.00	23.80	22.80	23.60	23.10	21.80	8,098,500
7/15/2022	-0.30 / -1.30%	23.00	23.30	22.60	22.80	22.90	21.06	8,021,100
7/14/2022	+0.70 / +3.13%	22.50	23.40	22.30	23.10	23.10	21.34	8,124,100
7/13/2022	-0.50 / -2.16%	23.00	23.00	21.50	22.60	22.40	20.88	8,486,000
7/12/2022	+1.00 / +4.44%	22.40	23.70	21.90	23.50	23.10	21.71	9,765,200
7/11/2022	-1.00 / -4.26%	23.50	23.50	22.10	22.50	22.50	20.79	9,413,000
7/8/2022	+1.20 / +5.38%	22.50	24.00	22.50	23.50	23.50	21.71	6,529,800
7/7/2022	-1.20 / -5.06%	22.00	23.00	21.60	22.50	22.30	20.79	11,633,800
7/6/2022	-3.90 / -14.55%	25.30	25.50	22.80	22.90	23.70	21.15	33,947,200
7/5/2022	-1.70 / -6.14%	27.50	28.40	25.90	26.00	26.80	24.02	15,092,800
7/4/2022	+0.20 / +0.74%	27.50	28.30	27.10	27.30	27.70	25.22	6,517,400
7/1/2022	-1.10 / -3.85%	28.00	28.10	26.10	27.50	27.10	25.40	19,214,600
6/30/2022	-0.30 / -1.04%	28.70	29.30	28.00	28.50	28.60	26.33	8,087,100
6/29/2022	-1.10 / -3.69%	29.80	30.00	28.20	28.70	28.80	26.51	12,527,900
6/28/2022	+0.80 / +2.76%	29.00	30.40	28.80	29.80	29.80	27.53	12,373,600
6/27/2022	+0.60 / +2.14%	28.00	29.50	28.00	28.70	29.00	26.51	12,250,800
6/24/2022	+0.60 / +2.19%	28.00	28.60	27.60	28.00	28.10	25.87	9,672,200
6/23/2022	+1.20 / +4.49%	25.50	28.60	25.20	27.90	27.40	25.77	17,076,400
6/22/2022	-3.50 / -12.03%	28.00	28.50	25.40	25.60	26.70	23.65	27,406,000
6/21/2022	-2.40 / -7.89%	30.40	31.10	27.00	28.00	29.10	25.87	23,857,600

<<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