Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2022	+0.40 / +1.68%	24.00	24.30	23.80	24.20	24.00	22.64	3,099,400
9/14/2022	-0.20 / -0.83%	24.10	24.10	23.10	24.00	23.80	22.45	8,103,000
9/13/2022	-0.10 / -0.41%	24.30	24.50	23.90	24.30	24.20	22.73	4,333,700
9/12/2022	+0.20 / +0.83%	24.50	24.90	24.20	24.30	24.40	22.73	5,112,100
9/9/2022	+0.50 / +2.08%	23.80	24.60	23.80	24.50	24.10	22.92	6,554,300
9/8/2022	-0.70 / -2.85%	24.30	24.30	23.80	23.90	24.00	22.35	9,956,300
9/7/2022	-1.50 / -5.84%	25.40	25.40	23.70	24.20	24.60	22.64	19,706,900
9/6/2022	0.00 / 0.00%	25.80	26.10	25.40	25.50	25.70	23.85	4,879,900
9/5/2022	+0.10 / +0.39%	25.70	25.80	25.20	25.80	25.50	24.13	6,875,700
8/31/2022	-0.50 / -1.91%	25.90	25.90	25.40	25.70	25.70	24.04	9,186,400
8/30/2022	+0.60 / +2.35%	26.40	26.70	25.80	26.10	26.20	24.41	9,482,900
8/29/2022	+0.50 / +1.95%	25.40	26.20	24.70	26.10	25.50	24.41	17,647,200
8/26/2022	-0.50 / -1.92%	26.00	26.00	25.40	25.60	25.60	23.94	9,986,500
8/25/2022	+0.10 / +0.39%	26.00	26.50	25.80	26.00	26.10	24.32	7,617,400
8/24/2022	+1.00 / +4.00%	25.30	26.10	25.30	26.00	25.90	24.32	15,985,800
8/23/2022	+0.90 / +3.69%	24.20	25.30	24.20	25.30	25.00	23.66	16,435,400
8/22/2022	-0.60 / -2.42%	24.60	24.80	24.10	24.20	24.40	22.64	6,229,300
8/19/2022	+0.30 / +1.23%	24.50	25.20	24.30	24.70	24.80	23.10	7,566,400
8/18/2022	-0.10 / -0.41%	24.30	24.70	24.10	24.30	24.40	22.73	5,713,200
8/17/2022	-0.70 / -2.81%	24.70	24.90	24.10	24.20	24.40	22.64	13,452,300
8/16/2022	-0.60 / -2.35%	25.40	25.50	24.60	24.90	24.90	23.29	12,500,000
8/15/2022	0.00 / 0.00%	25.60	25.80	25.30	25.50	25.50	23.85	6,840,400
8/12/2022	+0.10 / +0.39%	25.50	25.70	25.20	25.60	25.50	23.94	7,013,800
8/11/2022	+0.30 / +1.20%	25.10	25.90	25.00	25.30	25.50	23.66	14,998,300
8/10/2022	-0.10 / -0.40%	25.00	25.40	24.80	25.00	25.00	23.38	9,519,100
8/9/2022	+0.10 / +0.40%	25.00	25.50	24.80	24.90	25.10	23.29	6,276,200
8/8/2022	+0.70 / +2.88%	24.30	25.20	24.30	25.00	24.80	23.38	9,678,400
8/5/2022	+0.10 / +0.41%	24.20	25.10	23.60	24.50	24.30	22.92	14,661,500
8/4/2022	-0.40 / -1.62%	24.50	24.80	24.20	24.30	24.40	22.73	9,985,500
8/3/2022	+0.40 / +1.65%	24.50	24.90	24.00	24.70	24.70	23.10	7,028,200

<<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