Thursday, July 9, 2020 10:12:07 PM - Markets open
VN-INDEX 876.46 +11.96/+1.38%
HNX-INDEX 116.16 +1.80/+1.57%
UPCOM-INDEX 57.16 +0.38/+0.67%
Binh Son Refining and Petrochemical Company Limited (BSR : UPCOM)
Oil & Gas : Exploration & Production
7.30 +0.30/+4.29%
3:10:05 PM
Closing price on 7/9/2020
7.30 +0.30/+4.29%
Open 7.10
High 7.40
Low 7.10
Volume 5,090,500
Split-adjusted Price 7.30

Create Alert at: 7 7 7 ...
BSR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/9/2020 +0.30 / +4.29% 7.10 7.40 7.10 7.30 7.25 7.30 5,090,500
7/8/2020 0.00 / 0.00% 7.00 7.10 7.00 7.10 7.05 7.10 1,352,800
7/7/2020 0.00 / 0.00% 7.10 7.20 7.00 7.00 7.09 7.00 1,483,400
7/6/2020 +0.10 / +1.43% 7.00 7.10 6.90 7.10 7.00 7.10 1,825,700
7/3/2020 -0.10 / -1.43% 7.00 7.10 6.90 6.90 6.98 6.90 1,134,000
7/2/2020 +0.10 / +1.45% 7.00 7.10 6.90 7.00 7.00 7.00 1,881,600
7/1/2020 +0.20 / +2.94% 6.80 7.10 6.80 7.00 6.91 7.00 2,022,200
6/30/2020 0.00 / 0.00% 6.90 7.00 6.70 6.90 6.84 6.90 2,253,000
6/29/2020 -0.30 / -4.23% 7.10 7.10 6.70 6.80 6.88 6.80 5,452,100
6/26/2020 +0.10 / +1.41% 7.20 7.30 7.00 7.20 7.13 7.20 2,224,700
6/25/2020 -0.10 / -1.37% 7.10 7.20 7.00 7.20 7.09 7.20 2,345,700
6/24/2020 -0.20 / -2.70% 7.30 7.40 7.10 7.20 7.28 7.20 3,923,300
6/23/2020 -0.10 / -1.35% 7.40 7.50 7.20 7.30 7.36 7.30 3,007,900
6/22/2020 0.00 / 0.00% 7.40 7.60 7.30 7.40 7.41 7.40 3,344,200
6/19/2020 +0.40 / +5.71% 7.10 7.50 7.10 7.40 7.37 7.40 6,587,800
6/18/2020 +0.10 / +1.43% 7.10 7.20 6.90 7.10 6.97 7.10 1,668,700
6/17/2020 0.00 / 0.00% 7.40 7.80 6.90 7.10 7.02 7.10 2,330,500
6/16/2020 +0.20 / +2.90% 6.70 7.20 6.70 7.10 7.05 7.10 3,223,500
6/15/2020 0.00 / 0.00% 7.00 7.10 6.70 6.90 6.88 6.90 4,730,900
6/12/2020 -0.40 / -5.41% 7.00 7.20 6.60 7.00 6.89 7.00 7,678,900
6/11/2020 -0.40 / -5.26% 7.80 7.80 7.00 7.20 7.43 7.20 8,881,810
6/10/2020 0.00 / 0.00% 7.70 7.80 7.50 7.70 7.62 7.70 5,803,600
6/9/2020 -0.30 / -3.80% 7.90 8.00 7.50 7.60 7.74 7.60 10,115,600
6/8/2020 +0.20 / +2.60% 7.90 8.10 7.80 7.90 7.92 7.90 9,699,500
6/5/2020 +0.20 / +2.63% 7.80 7.90 7.60 7.80 7.70 7.80 7,514,200
6/4/2020 +0.70 / +9.86% 7.30 8.00 7.20 7.80 7.63 7.80 13,820,700
6/3/2020 +0.60 / +8.96% 6.70 7.40 6.70 7.30 7.13 7.30 12,097,300
6/2/2020 +0.30 / +4.76% 6.30 7.10 6.20 6.60 6.67 6.60 12,352,500
6/1/2020 0.00 / 0.00% 6.30 6.40 6.30 6.30 6.34 6.30 4,336,000
5/29/2020 -0.10 / -1.59% 6.30 6.40 6.20 6.20 6.29 6.20 1,665,100
BSR News
01/06 BSR: Annual General Mandate 2020
19/05 BSR: Notice of the Annual General Meeting of Shareholders 2020
07/05 BSR: Change in personnel
06/05 BSR: Notice of record date for Annual General Meeting of Shareholders 2020
06/05 BSR: ​Cancellation of record list for 2020 Annual General Meeting of Shareholders
Related Companies
Volume Price Change
OIL  554,700 8.20 1.23%
PCN  0 1.80 0.00%
PLX  678,930 46.55 0.11%
PVO  2,200 2.90 0.00%
TDG  207,250 1.76 0.57%
Market Update
Last updated at 3:10:04 PM
VN-INDEX 876.46 +11.96/+1.38%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.