Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/24/2021	+0.30 / +1.73%	17.10	17.80	17.00	17.60	17.50	16.26	8,757,000
8/23/2021	-1.20 / -6.56%	17.80	17.90	17.00	17.10	17.30	15.80	15,013,300
8/20/2021	-1.30 / -6.81%	19.00	19.10	17.00	17.80	18.30	16.44	27,235,100
8/19/2021	-0.30 / -1.55%	19.30	19.40	19.00	19.10	19.10	17.64	10,610,300
8/18/2021	0.00 / 0.00%	19.40	19.60	19.20	19.40	19.40	17.92	8,366,900
8/17/2021	+0.50 / +2.62%	19.20	19.80	19.00	19.60	19.40	18.11	10,467,500
8/16/2021	+0.30 / +1.59%	19.10	19.50	18.90	19.20	19.10	17.74	10,964,900
8/13/2021	-0.70 / -3.52%	19.60	19.60	18.40	19.20	18.90	17.74	39,598,400
8/12/2021	-0.70 / -3.43%	20.00	20.30	19.60	19.70	19.90	18.20	16,624,600
8/11/2021	0.00 / 0.00%	20.50	20.80	20.10	20.10	20.40	18.57	11,299,700
8/10/2021	+1.20 / +6.22%	19.30	20.70	19.30	20.50	20.10	18.94	28,369,600
8/9/2021	-0.30 / -1.52%	19.00	19.60	19.00	19.40	19.30	17.92	17,637,400
8/6/2021	+0.10 / +0.52%	19.50	20.00	19.40	19.40	19.70	17.92	12,931,100
8/5/2021	+0.20 / +1.03%	19.00	19.60	19.00	19.60	19.30	18.11	9,673,200
8/4/2021	+0.60 / +3.17%	18.90	19.80	18.80	19.50	19.40	18.01	15,036,400
8/3/2021	-0.10 / -0.52%	19.00	19.30	18.50	19.10	18.90	17.64	17,417,500
8/2/2021	+0.10 / +0.52%	19.10	19.70	18.70	19.20	19.20	17.74	14,701,600
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

<<Previous 30 days Next 30 days>>

BSR News

16/12	BSR: Decision on initial listing
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