Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2024	+0.20 / +1.04%	19.40	19.50	19.20	19.40	19.30	19.40	1,565,100
11/20/2024	+0.40 / +2.11%	19.00	19.40	18.80	19.40	19.20	19.40	2,916,200
11/19/2024	+0.20 / +1.06%	18.80	19.20	18.70	19.00	19.00	19.00	1,678,900
11/18/2024	-0.10 / -0.52%	18.90	19.20	18.60	19.00	18.80	19.00	3,415,800
11/15/2024	-0.80 / -4.06%	19.50	19.60	18.90	18.90	19.10	18.90	5,002,600
11/14/2024	-0.70 / -3.47%	20.10	20.20	19.50	19.50	19.70	19.50	5,667,000
11/13/2024	-0.60 / -2.90%	20.60	20.60	20.00	20.10	20.20	20.10	5,541,700
11/12/2024	-0.30 / -1.44%	20.90	21.00	20.50	20.60	20.70	20.60	3,193,400
11/11/2024	-0.30 / -1.42%	21.20	21.20	20.80	20.90	20.90	20.90	3,231,400
11/8/2024	-0.10 / -0.47%	21.30	21.40	21.10	21.20	21.20	21.20	2,146,300
11/7/2024	+0.20 / +0.95%	21.50	21.50	21.20	21.30	21.30	21.30	2,074,900
11/6/2024	+0.50 / +2.39%	21.00	21.40	20.90	21.40	21.10	21.40	2,356,900
11/5/2024	+0.10 / +0.48%	20.90	21.00	20.80	20.90	20.90	20.90	1,390,700
11/4/2024	-0.10 / -0.48%	20.90	21.10	20.70	20.90	20.80	20.90	2,237,200
11/1/2024	-0.10 / -0.48%	21.10	21.20	20.90	20.90	21.00	20.90	2,179,000
10/31/2024	-0.30 / -1.40%	21.30	21.30	20.50	21.20	21.00	21.20	7,028,800
10/30/2024	+0.10 / +0.47%	21.50	21.70	21.40	21.50	21.50	21.50	1,483,900
10/29/2024	+0.20 / +0.94%	21.30	21.50	21.20	21.50	21.40	21.50	2,223,700
10/28/2024	0.00 / 0.00%	21.90	21.90	21.10	21.40	21.30	21.40	1,963,700
10/25/2024	-0.20 / -0.93%	21.60	21.70	21.30	21.40	21.40	21.40	2,674,500
10/24/2024	0.00 / 0.00%	21.60	21.80	21.50	21.60	21.60	21.60	2,657,500
10/23/2024	-0.10 / -0.46%	21.30	21.80	21.30	21.50	21.60	21.50	2,258,500
10/22/2024	-0.80 / -3.62%	21.90	22.10	21.30	21.30	21.60	21.30	8,774,600
10/21/2024	-0.50 / -2.23%	22.70	22.70	21.80	21.90	22.10	21.90	4,486,400
10/18/2024	+0.10 / +0.45%	22.70	22.80	22.30	22.50	22.40	22.50	3,171,000
10/17/2024	0.00 / 0.00%	22.60	22.80	22.20	22.70	22.40	22.70	5,610,700
10/16/2024	-0.30 / -1.30%	22.80	23.00	22.50	22.70	22.70	22.70	3,775,700
10/15/2024	-0.80 / -3.39%	23.50	23.50	22.70	22.80	23.00	22.80	10,711,300
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

<<Previous 30 days Next 1 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