Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	-0.10 / -1.09%	9.20	9.30	9.00	9.10	9.13	8.41	629,700
8/28/2019	0.00 / 0.00%	9.20	9.40	9.10	9.20	9.24	8.50	1,364,300
8/27/2019	-0.10 / -1.08%	9.20	9.30	9.10	9.20	9.18	8.50	1,141,900
8/26/2019	-0.10 / -1.06%	9.30	9.30	9.00	9.30	9.16	8.59	1,845,700
8/23/2019	0.00 / 0.00%	9.30	9.60	9.10	9.30	9.35	8.59	2,017,700
8/22/2019	-0.20 / -2.11%	9.40	9.50	9.10	9.30	9.30	8.59	1,845,600
8/21/2019	0.00 / 0.00%	9.50	9.60	9.40	9.50	9.46	8.78	1,283,000
8/20/2019	-0.20 / -2.06%	9.70	9.70	9.40	9.50	9.53	8.78	1,707,900
8/19/2019	+0.10 / +1.04%	9.70	9.90	9.60	9.70	9.73	8.96	1,150,400
8/16/2019	+0.10 / +1.04%	9.60	9.70	9.50	9.70	9.61	8.96	1,251,100
8/15/2019	-0.20 / -2.04%	9.80	9.80	9.60	9.60	9.63	8.87	1,496,600
8/14/2019	-0.10 / -1.01%	9.90	10.10	9.70	9.80	9.86	9.05	1,506,500
8/13/2019	-0.20 / -1.98%	10.10	10.10	9.80	9.90	9.88	9.15	1,009,700
8/12/2019	+0.10 / +1.00%	10.00	10.30	10.00	10.10	10.13	9.33	1,203,400
8/9/2019	+0.10 / +1.02%	9.80	10.10	9.80	9.90	9.95	9.15	1,009,600
8/8/2019	-0.10 / -1.01%	10.00	10.20	9.70	9.80	9.81	9.05	1,738,400
8/7/2019	-0.10 / -1.00%	10.00	10.10	9.90	9.90	10.00	9.15	1,168,700
8/6/2019	-0.20 / -1.96%	10.20	10.20	9.90	10.00	9.97	9.24	2,649,200
8/5/2019	-0.70 / -6.42%	10.90	10.90	10.20	10.20	10.44	9.42	2,993,700
8/2/2019	-0.10 / -0.91%	11.00	11.00	10.70	10.90	10.85	10.07	1,249,600
8/1/2019	+0.10 / +0.92%	10.90	11.10	10.90	11.00	11.01	10.16	679,100
7/31/2019	0.00 / 0.00%	11.00	11.00	10.80	10.90	10.89	10.07	1,546,100
7/30/2019	-0.30 / -2.68%	11.30	11.30	10.90	10.90	11.04	10.07	1,271,800
7/29/2019	-0.30 / -2.61%	11.50	11.50	11.20	11.20	11.26	10.35	904,200
7/26/2019	+0.10 / +0.88%	11.40	11.60	11.20	11.50	11.49	10.62	1,965,300
7/25/2019	+0.50 / +4.59%	10.90	11.50	10.80	11.40	11.24	10.53	2,469,000
7/24/2019	-0.20 / -1.80%	11.10	11.20	10.80	10.90	10.96	10.07	2,288,100
7/23/2019	-0.30 / -2.63%	11.40	11.40	11.00	11.10	11.16	10.25	1,624,700
7/22/2019	-0.30 / -2.56%	11.50	11.60	11.20	11.40	11.41	10.53	1,936,000
7/19/2019	-0.20 / -1.69%	11.90	11.90	11.50	11.60	11.66	10.72	1,855,300

<<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