Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/7/2020	-0.10 / -1.41%	7.10	7.20	7.00	7.00	7.09	6.47	1,483,400
7/6/2020	+0.10 / +1.43%	7.00	7.10	6.90	7.10	7.00	6.56	1,825,700
7/3/2020	-0.10 / -1.43%	7.00	7.10	6.90	6.90	6.98	6.37	1,134,000
7/2/2020	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.00	6.47	1,881,600
7/1/2020	+0.10 / +1.45%	6.80	7.10	6.80	7.00	6.91	6.47	2,022,200
6/30/2020	+0.10 / +1.47%	6.90	7.00	6.70	6.90	6.84	6.37	2,253,000
6/29/2020	-0.30 / -4.23%	7.10	7.10	6.70	6.80	6.88	6.28	5,452,100
6/26/2020	0.00 / 0.00%	7.20	7.30	7.00	7.20	7.13	6.65	2,224,700
6/25/2020	0.00 / 0.00%	7.10	7.20	7.00	7.20	7.09	6.65	2,345,700
6/24/2020	-0.10 / -1.37%	7.30	7.40	7.10	7.20	7.28	6.65	3,923,300
6/23/2020	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.36	6.74	3,007,900

<<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