Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2023	-1.40 / -6.93%	20.20	20.30	18.40	18.80	19.30	17.58	18,078,900
8/17/2023	-0.10 / -0.49%	20.30	20.30	20.10	20.20	20.20	18.89	8,273,100
8/16/2023	-0.50 / -2.42%	20.50	20.60	20.10	20.20	20.30	18.89	12,191,700
8/15/2023	-0.10 / -0.48%	20.90	21.00	20.30	20.60	20.70	19.27	11,719,600
8/14/2023	0.00 / 0.00%	20.90	20.90	20.60	20.80	20.70	19.46	7,126,400
8/11/2023	0.00 / 0.00%	20.80	21.20	20.50	20.80	20.80	19.46	11,066,800
8/10/2023	+0.30 / +1.46%	20.60	21.10	20.50	20.80	20.80	19.46	13,464,900
8/9/2023	+0.10 / +0.49%	20.50	20.80	20.20	20.50	20.50	19.17	8,032,700
8/8/2023	-0.10 / -0.49%	20.50	20.70	20.20	20.40	20.40	19.08	8,122,100
8/7/2023	+0.20 / +0.99%	20.50	20.90	20.30	20.50	20.50	19.17	6,995,800
8/4/2023	+0.20 / +0.99%	20.20	20.50	20.10	20.40	20.30	19.08	8,212,800
8/3/2023	0.00 / 0.00%	20.10	20.60	19.80	20.10	20.20	18.80	13,079,400
8/2/2023	+0.60 / +3.05%	19.50	20.70	19.30	20.30	20.10	18.99	19,080,100
8/1/2023	+0.20 / +1.04%	19.30	20.00	19.30	19.40	19.70	18.15	14,059,200
7/31/2023	+1.10 / +5.95%	18.80	19.70	18.60	19.60	19.20	18.33	21,686,800
7/28/2023	+0.30 / +1.64%	18.30	18.70	18.30	18.60	18.50	17.40	9,772,100
7/27/2023	+0.10 / +0.55%	18.40	18.50	18.10	18.40	18.30	17.21	7,545,000
7/26/2023	-0.20 / -1.08%	18.50	18.50	18.20	18.30	18.30	17.12	6,451,900
7/25/2023	+0.10 / +0.55%	18.50	18.80	18.30	18.40	18.50	17.21	9,059,100
7/24/2023	+0.50 / +2.78%	18.10	18.50	18.10	18.50	18.30	17.30	8,978,500
7/21/2023	+0.20 / +1.11%	18.10	18.20	17.90	18.20	18.00	17.02	5,515,400
7/20/2023	+0.10 / +0.56%	17.90	18.20	17.80	18.10	18.00	16.93	5,494,900
7/19/2023	-0.30 / -1.65%	18.10	18.40	17.80	17.90	18.00	16.74	8,499,100
7/18/2023	0.00 / 0.00%	18.30	18.40	18.10	18.20	18.20	17.02	5,234,900
7/17/2023	0.00 / 0.00%	18.20	18.30	18.00	18.30	18.20	17.12	7,129,500
7/14/2023	-0.30 / -1.62%	18.50	18.60	18.00	18.20	18.30	17.02	8,638,300
7/13/2023	+0.30 / +1.66%	18.20	18.70	18.20	18.40	18.50	17.21	9,424,200
7/12/2023	+0.20 / +1.11%	18.00	18.30	17.90	18.20	18.10	17.02	12,299,700
7/11/2023	+0.10 / +0.56%	18.00	18.20	17.80	18.00	18.00	16.84	7,637,800
7/10/2023	+0.80 / +4.62%	17.50	18.20	17.50	18.10	17.90	16.93	20,619,400

<<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