Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2020	+0.20 / +2.33%	8.70	9.00	8.50	8.80	8.76	8.13	8,777,600
12/16/2020	-0.10 / -1.15%	8.70	8.70	8.50	8.60	8.60	7.94	5,121,800
12/15/2020	0.00 / 0.00%	8.70	8.80	8.50	8.60	8.70	7.94	9,901,000
12/14/2020	+0.60 / +7.32%	8.30	8.80	8.20	8.80	8.60	8.13	11,062,000
12/11/2020	+0.20 / +2.47%	8.20	8.40	8.10	8.30	8.23	7.67	4,037,300
12/10/2020	+0.10 / +1.25%	8.10	8.40	8.00	8.10	8.13	7.48	7,130,500
12/9/2020	+0.40 / +5.13%	7.80	8.40	7.70	8.20	8.03	7.58	17,233,200
12/8/2020	+0.10 / +1.30%	7.80	7.90	7.60	7.80	7.76	7.21	9,167,300
12/7/2020	+0.30 / +4.00%	7.60	7.80	7.50	7.80	7.71	7.21	7,178,700
12/4/2020	+0.30 / +4.11%	7.40	7.60	7.30	7.60	7.46	7.02	8,459,000
12/3/2020	+0.30 / +4.23%	7.20	7.40	7.10	7.40	7.26	6.84	6,301,500
12/2/2020	+0.10 / +1.41%	7.20	7.20	7.00	7.20	7.11	6.65	2,231,700
12/1/2020	0.00 / 0.00%	7.10	7.20	7.00	7.20	7.06	6.65	5,998,000
11/30/2020	-0.20 / -2.74%	7.30	7.40	7.10	7.10	7.20	6.56	4,134,600
11/27/2020	0.00 / 0.00%	7.30	7.40	7.10	7.30	7.26	6.74	4,692,400
11/26/2020	-0.40 / -5.19%	7.50	7.60	7.20	7.30	7.32	6.74	10,001,300
11/25/2020	0.00 / 0.00%	7.60	8.00	7.50	7.60	7.69	7.02	9,082,200
11/24/2020	0.00 / 0.00%	7.70	7.80	7.50	7.60	7.63	7.02	4,228,200
11/23/2020	+0.40 / +5.48%	7.30	7.80	7.30	7.70	7.57	7.11	8,128,800
11/20/2020	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.33	6.74	3,065,200
11/19/2020	+0.20 / +2.74%	7.40	7.50	7.20	7.50	7.41	6.93	5,251,700
11/18/2020	+0.10 / +1.39%	7.30	7.40	7.20	7.30	7.30	6.74	2,984,100
11/17/2020	+0.40 / +5.80%	7.00	7.40	6.90	7.30	7.20	6.74	8,673,200
11/16/2020	+0.10 / +1.45%	7.00	7.10	6.90	7.00	6.94	6.47	2,962,000
11/13/2020	0.00 / 0.00%	7.00	7.00	6.90	7.00	6.94	6.47	892,400
11/12/2020	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.00	6.47	1,309,900
11/11/2020	+0.10 / +1.45%	7.00	7.10	6.90	7.00	7.00	6.47	1,569,700
11/10/2020	+0.10 / +1.47%	6.90	7.10	6.90	6.90	7.00	6.37	3,801,200
11/9/2020	0.00 / 0.00%	6.70	6.80	6.70	6.80	6.78	6.28	1,310,400
11/6/2020	0.00 / 0.00%	6.80	6.80	6.70	6.80	6.77	6.28	343,100

<<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