Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2024	-0.30 / -1.28%	23.40	23.60	22.80	23.10	23.20	22.44	7,487,700
9/4/2024	-0.60 / -2.51%	23.70	23.90	23.30	23.30	23.40	22.63	8,203,000
8/30/2024	-0.10 / -0.42%	23.90	24.10	23.80	23.90	23.90	23.21	4,230,300
8/29/2024	-0.30 / -1.24%	24.10	24.20	23.80	23.90	24.00	23.21	3,463,900
8/28/2024	+0.10 / +0.42%	24.30	24.50	24.00	24.10	24.20	23.41	5,794,100
8/27/2024	+0.30 / +1.25%	24.00	24.30	23.80	24.30	24.00	23.60	7,652,300
8/26/2024	0.00 / 0.00%	24.00	24.40	23.80	23.90	24.00	23.21	8,229,600
8/23/2024	-0.20 / -0.83%	24.20	24.30	23.80	24.00	23.90	23.31	7,061,900
8/22/2024	0.00 / 0.00%	24.30	24.60	24.00	24.30	24.20	23.60	5,826,400
8/21/2024	+0.30 / +1.25%	24.30	24.80	24.00	24.30	24.30	23.60	14,964,100
8/20/2024	-0.20 / -0.82%	24.10	24.30	23.80	24.10	24.00	23.41	12,169,400
8/19/2024	+0.30 / +1.26%	24.00	24.80	24.00	24.10	24.30	23.41	9,761,900
8/16/2024	+1.20 / +5.24%	22.90	24.30	22.90	24.10	23.80	23.41	19,049,900
8/15/2024	-0.30 / -1.29%	23.00	23.20	22.80	22.90	22.90	22.24	5,419,800
8/14/2024	-0.50 / -2.12%	23.60	23.60	22.90	23.10	23.20	22.44	9,088,700
8/13/2024	+0.10 / +0.43%	23.60	24.10	23.20	23.50	23.60	22.83	13,729,300
8/12/2024	+0.30 / +1.31%	23.20	23.80	23.10	23.20	23.40	22.53	7,646,800
8/9/2024	+0.30 / +1.31%	22.90	23.20	22.60	23.20	22.90	22.53	7,841,400
8/8/2024	+0.40 / +1.78%	22.70	23.30	22.50	22.90	22.90	22.24	12,462,800
8/7/2024	+0.70 / +3.18%	22.20	22.90	22.00	22.70	22.50	22.05	10,932,401
8/6/2024	+0.20 / +0.91%	21.70	22.30	21.70	22.20	22.00	21.56	5,424,000
8/5/2024	-0.40 / -1.81%	22.00	22.80	21.50	21.70	22.00	21.08	11,915,300
8/2/2024	-0.20 / -0.88%	22.40	22.50	21.70	22.40	22.10	21.76	9,195,400
8/1/2024	-0.30 / -1.32%	23.00	23.30	22.10	22.40	22.60	21.76	8,709,200
7/31/2024	+1.10 / +5.07%	21.90	23.20	21.50	22.80	22.70	22.15	16,415,000
7/30/2024	-0.40 / -1.82%	21.40	22.00	20.50	21.60	21.70	20.98	5,909,500
7/29/2024	+0.20 / +0.92%	22.20	22.30	21.80	22.00	22.00	21.37	3,351,600
7/26/2024	+0.30 / +1.38%	21.50	22.10	21.50	22.00	21.80	21.37	4,204,000
7/25/2024	+0.40 / +1.88%	21.30	22.10	21.20	21.70	21.70	21.08	5,353,300
7/24/2024	-0.30 / -1.38%	21.00	21.70	20.80	21.50	21.30	20.88	7,430,500

<<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