Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2024	+1.30 / +6.60%	20.00	21.00	20.00	21.00	20.60	21.00	9,391,600
12/5/2024	+0.60 / +3.09%	19.60	20.10	19.30	20.00	19.70	20.00	5,621,100
12/4/2024	+0.20 / +1.04%	19.30	19.60	19.30	19.50	19.40	19.50	2,700,600
12/3/2024	-0.10 / -0.51%	19.40	19.50	19.20	19.40	19.30	19.40	1,750,900
12/2/2024	-0.20 / -1.02%	19.70	19.70	19.40	19.40	19.50	19.40	1,269,300
11/29/2024	+0.10 / +0.51%	19.60	19.70	19.50	19.70	19.60	19.70	1,415,800
11/28/2024	+0.30 / +1.55%	19.30	19.90	19.30	19.60	19.60	19.60	3,191,000
11/27/2024	-0.20 / -1.03%	19.60	19.60	19.20	19.30	19.30	19.30	1,698,500
11/26/2024	+0.20 / +1.03%	19.50	19.70	19.40	19.60	19.50	19.60	2,364,000
11/25/2024	+0.20 / +1.04%	19.40	19.50	19.20	19.50	19.40	19.50	2,062,400
11/22/2024	+0.10 / +0.52%	19.30	19.60	19.20	19.40	19.30	19.40	2,554,500
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

<<Previous 30 days Next 10 days>>

BSR News

16/12	BSR: Decision on initial listing
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