Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/19/2018	+0.20 / +1.32%	15.00	15.50	13.00	15.40	15.23	14.23	1,225,300
11/16/2018	+0.30 / +2.01%	15.00	15.40	15.00	15.20	15.22	14.04	2,183,200
11/15/2018	+0.10 / +0.68%	15.00	15.30	14.90	14.90	15.05	13.76	947,100
11/14/2018	-0.60 / -3.90%	15.30	15.40	14.80	14.80	15.07	13.67	2,592,000
11/13/2018	-0.60 / -3.75%	15.60	15.80	15.40	15.40	15.50	14.23	1,364,800
11/12/2018	+0.20 / +1.27%	15.50	16.10	15.30	16.00	15.76	14.78	1,513,400
11/9/2018	-0.60 / -3.70%	16.10	16.10	15.50	15.60	15.79	14.41	2,085,800
11/8/2018	+0.10 / +0.62%	16.30	16.50	16.10	16.20	16.18	14.97	886,100
11/7/2018	-0.10 / -0.62%	16.20	16.30	15.90	16.10	16.11	14.87	953,800
11/6/2018	+0.10 / +0.62%	16.20	16.70	16.20	16.20	16.40	14.97	3,198,100
11/5/2018	-0.10 / -0.62%	16.30	16.30	15.80	16.10	16.00	14.87	980,100
11/2/2018	+0.50 / +3.14%	16.10	16.40	16.00	16.40	16.22	15.15	1,507,400
11/1/2018	-0.60 / -3.64%	16.50	16.50	15.90	15.90	16.20	14.69	1,063,400
10/31/2018	+0.80 / +5.10%	15.80	16.50	15.80	16.50	16.23	15.24	2,635,300
10/30/2018	+0.10 / +0.64%	15.50	15.90	15.50	15.70	15.73	14.50	743,100
10/29/2018	-0.40 / -2.50%	15.80	16.00	15.50	15.60	15.72	14.41	1,223,700
10/26/2018	-0.20 / -1.26%	15.60	16.40	15.60	15.70	15.96	14.50	1,463,300
10/25/2018	0.00 / 0.00%	15.80	16.10	15.00	15.90	15.58	14.69	2,534,200
10/24/2018	-0.60 / -3.64%	16.50	16.60	15.60	15.90	16.14	14.69	2,476,410
10/23/2018	-0.40 / -2.37%	17.00	17.00	16.10	16.50	16.47	15.24	2,149,000
10/22/2018	+0.20 / +1.20%	16.80	17.30	16.80	16.90	17.06	15.61	1,113,400
10/19/2018	+0.10 / +0.60%	16.70	17.30	16.30	16.90	16.74	15.61	1,356,800
10/18/2018	-0.40 / -2.33%	17.20	17.20	16.80	16.80	16.93	15.52	1,250,500
10/17/2018	+0.30 / +1.78%	17.00	17.60	17.00	17.20	17.28	15.89	2,294,800
10/16/2018	+0.20 / +1.20%	16.60	17.00	16.60	16.90	16.84	15.61	1,269,200
10/15/2018	-0.20 / -1.18%	17.10	17.20	16.50	16.70	16.77	15.43	1,320,800
10/12/2018	+0.50 / +2.99%	16.40	17.30	16.00	17.20	16.87	15.89	2,659,300
10/11/2018	-1.80 / -9.73%	18.40	18.40	16.10	16.70	16.80	15.43	8,203,000
10/10/2018	-0.30 / -1.60%	18.80	18.90	18.30	18.50	18.56	17.09	3,458,500
10/9/2018	-0.30 / -1.57%	19.10	19.40	18.70	18.80	18.99	17.37	4,540,800

<<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