Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2024	-0.10 / -0.42%	24.20	24.20	23.40	23.60	23.60	23.60	3,508,700
10/11/2024	+0.20 / +0.83%	24.30	24.70	24.20	24.40	24.40	23.70	6,883,800
10/10/2024	+0.10 / +0.41%	24.20	24.40	24.10	24.30	24.20	23.60	5,690,400
10/9/2024	-0.10 / -0.41%	24.30	24.40	24.00	24.30	24.20	23.60	5,393,000
10/8/2024	+0.30 / +1.24%	24.30	24.70	24.20	24.40	24.40	23.70	6,341,700
10/7/2024	+0.20 / +0.83%	24.00	24.30	23.90	24.30	24.10	23.60	3,205,200
10/4/2024	-0.10 / -0.41%	24.10	24.40	23.80	24.00	24.10	23.31	4,952,400
10/3/2024	-0.40 / -1.65%	24.30	24.40	23.80	23.90	24.10	23.21	7,257,900
10/2/2024	+0.10 / +0.41%	23.90	24.60	23.00	24.30	24.30	23.60	7,430,100
10/1/2024	-0.20 / -0.83%	24.10	24.40	23.90	24.00	24.20	23.31	7,453,400
9/30/2024	-0.50 / -2.03%	24.60	24.60	24.00	24.10	24.20	23.41	8,012,300
9/27/2024	-0.30 / -1.21%	24.80	24.90	24.30	24.50	24.60	23.80	5,808,500
9/26/2024	+0.80 / +3.33%	24.20	25.30	24.10	24.80	24.80	24.09	16,338,900
9/25/2024	+0.20 / +0.84%	24.00	24.30	23.90	24.10	24.00	23.41	5,813,300
9/24/2024	+0.10 / +0.42%	23.90	24.10	23.70	24.00	23.90	23.31	14,233,100
9/23/2024	+0.10 / +0.42%	23.90	24.20	23.80	23.90	23.90	23.21	3,369,900
9/20/2024	+0.50 / +2.14%	23.50	24.20	23.40	23.90	23.80	23.21	10,965,900
9/19/2024	-0.10 / -0.42%	23.60	23.70	23.30	23.50	23.40	22.83	3,578,200
9/18/2024	+0.20 / +0.85%	23.90	23.90	23.40	23.60	23.60	22.92	3,775,700
9/17/2024	+0.50 / +2.16%	23.20	23.80	23.10	23.70	23.40	23.02	5,422,500
9/16/2024	0.00 / 0.00%	23.10	23.30	23.10	23.20	23.20	22.53	3,620,300
9/13/2024	-0.10 / -0.43%	23.40	23.50	23.00	23.20	23.20	22.53	5,162,300
9/12/2024	+0.30 / +1.30%	23.30	23.40	23.20	23.40	23.30	22.73	3,588,900
9/11/2024	0.00 / 0.00%	23.20	23.30	22.90	23.30	23.10	22.63	4,869,400
9/10/2024	0.00 / 0.00%	23.50	23.60	23.00	23.30	23.30	22.63	5,456,300
9/9/2024	+0.50 / +2.18%	23.10	23.50	22.90	23.40	23.30	22.73	6,411,900
9/6/2024	-0.10 / -0.43%	23.10	23.30	22.70	23.10	22.90	22.44	5,169,500
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

<<Previous 30 days Next 29 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