Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2020	-0.10 / -1.56%	6.40	6.40	6.30	6.30	6.31	5.82	1,449,100
8/17/2020	0.00 / 0.00%	6.40	6.40	6.20	6.40	6.34	5.91	1,343,800
8/14/2020	-0.20 / -3.08%	6.50	6.50	6.30	6.30	6.38	5.82	1,740,500
8/13/2020	+0.10 / +1.56%	6.50	6.60	6.40	6.50	6.50	6.00	1,989,100
8/12/2020	+0.10 / +1.59%	6.30	6.50	6.20	6.40	6.41	5.91	3,078,200
8/11/2020	0.00 / 0.00%	6.30	6.40	6.20	6.30	6.29	5.82	1,678,900
8/10/2020	+0.10 / +1.61%	6.30	6.30	6.20	6.30	6.29	5.82	1,193,200
8/7/2020	-0.20 / -3.13%	6.40	6.40	6.10	6.20	6.23	5.73	1,246,300
8/6/2020	+0.20 / +3.23%	6.30	6.40	6.20	6.40	6.30	5.91	2,966,000
8/5/2020	0.00 / 0.00%	6.20	6.30	6.10	6.20	6.22	5.73	1,121,100
8/4/2020	+0.10 / +1.64%	6.10	6.30	6.10	6.20	6.19	5.73	2,709,600
8/3/2020	+0.10 / +1.67%	6.00	6.10	5.90	6.10	6.00	5.64	1,780,800
7/31/2020	0.00 / 0.00%	5.80	6.10	5.70	5.90	5.96	5.45	1,855,400
7/30/2020	+0.10 / +1.72%	5.80	6.00	5.80	5.90	5.90	5.45	1,357,200
7/29/2020	-0.40 / -6.45%	6.20	6.20	5.60	5.80	5.78	5.36	3,248,000
7/28/2020	+0.50 / +8.77%	5.70	6.20	5.60	6.20	6.02	5.73	2,888,200
7/27/2020	-0.80 / -12.31%	6.30	6.30	5.60	5.70	5.87	5.27	6,827,900
7/24/2020	-0.50 / -7.25%	6.80	6.80	6.20	6.40	6.46	5.91	4,780,800
7/23/2020	+0.10 / +1.47%	6.70	6.90	6.70	6.90	6.75	6.37	1,446,200
7/22/2020	-0.10 / -1.45%	6.80	6.90	6.70	6.80	6.81	6.28	1,612,000
7/21/2020	0.00 / 0.00%	6.90	7.00	6.70	6.90	6.82	6.37	5,247,100
7/20/2020	-0.20 / -2.82%	7.00	7.10	6.90	6.90	6.98	6.37	1,882,600
7/17/2020	+0.10 / +1.43%	7.10	7.10	7.00	7.10	7.05	6.56	957,700
7/16/2020	-0.10 / -1.41%	7.10	7.20	7.00	7.00	7.13	6.47	1,748,500
7/15/2020	0.00 / 0.00%	7.10	7.20	7.00	7.10	7.09	6.56	1,690,300
7/14/2020	0.00 / 0.00%	7.10	7.10	7.00	7.10	7.00	6.56	1,530,600
7/13/2020	0.00 / 0.00%	7.10	7.20	7.00	7.10	7.06	6.56	2,014,500
7/10/2020	-0.20 / -2.74%	7.20	7.30	7.10	7.10	7.14	6.56	2,412,100
7/9/2020	+0.20 / +2.82%	7.10	7.40	7.10	7.30	7.25	6.74	5,090,500
7/8/2020	+0.10 / +1.43%	7.00	7.10	7.00	7.10	7.05	6.56	1,352,800

<<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