Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<Previous 30 days Next 12 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