Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2024	-0.10 / -0.54%	18.60	18.70	18.30	18.50	18.50	17.97	4,433,900
2/2/2024	0.00 / 0.00%	18.70	18.70	18.50	18.60	18.60	18.07	3,060,400
2/1/2024	-0.20 / -1.06%	18.70	18.80	18.50	18.60	18.60	18.07	4,431,700
1/31/2024	-0.30 / -1.58%	19.00	19.20	18.70	18.70	18.80	18.16	3,982,200
1/30/2024	0.00 / 0.00%	19.10	19.10	18.80	19.10	19.00	18.55	4,946,000
1/29/2024	+0.10 / +0.53%	19.00	19.20	18.90	19.10	19.10	18.55	3,549,700
1/26/2024	+0.20 / +1.06%	18.90	19.10	18.80	19.00	19.00	18.45	9,185,000
1/25/2024	0.00 / 0.00%	18.90	19.00	18.60	18.80	18.80	18.26	1,944,200
1/24/2024	+0.20 / +1.07%	18.80	19.00	18.60	18.90	18.80	18.36	9,076,300
1/23/2024	+0.10 / +0.53%	18.60	18.90	18.60	18.80	18.70	18.26	2,501,500
1/22/2024	+0.10 / +0.53%	18.70	18.80	18.50	18.80	18.70	18.26	6,700,700
1/19/2024	+0.20 / +1.08%	18.50	18.80	18.50	18.70	18.70	18.16	5,227,400
1/18/2024	+0.20 / +1.09%	18.40	18.70	18.30	18.60	18.50	18.07	5,248,600
1/17/2024	+0.10 / +0.55%	18.40	18.50	18.20	18.40	18.40	17.87	2,949,300
1/16/2024	0.00 / 0.00%	18.40	18.40	18.20	18.40	18.30	17.87	2,556,500
1/15/2024	0.00 / 0.00%	18.40	18.50	18.30	18.40	18.40	17.87	2,204,000
1/12/2024	0.00 / 0.00%	18.40	18.60	18.20	18.40	18.37	17.87	5,928,500
1/11/2024	+0.10 / +0.54%	18.40	18.50	18.20	18.50	18.40	17.97	4,675,300
1/10/2024	-0.10 / -0.54%	18.50	18.60	18.20	18.40	18.40	17.87	4,958,200
1/9/2024	-0.50 / -2.65%	18.90	18.90	18.40	18.40	18.50	17.87	9,343,300
1/8/2024	-0.10 / -0.53%	18.90	19.10	18.70	18.80	18.90	18.26	4,130,000
1/5/2024	+0.10 / +0.53%	18.70	19.10	18.70	18.90	18.90	18.36	4,181,700
1/4/2024	+0.20 / +1.08%	18.70	19.00	18.60	18.80	18.80	18.26	9,766,700
1/3/2024	0.00 / 0.00%	18.60	18.70	18.50	18.70	18.60	18.16	3,452,500
1/2/2024	+0.10 / +0.54%	18.60	18.90	18.50	18.60	18.70	18.07	5,237,600
12/29/2023	+0.10 / +0.54%	18.50	18.60	18.40	18.60	18.50	18.07	3,244,200
12/28/2023	-0.10 / -0.54%	18.60	18.60	18.40	18.50	18.50	17.97	3,092,700
12/27/2023	+0.10 / +0.54%	18.50	18.80	18.50	18.60	18.60	18.07	2,136,800
12/26/2023	+0.10 / +0.54%	18.60	18.70	18.40	18.60	18.50	18.07	2,392,500
12/25/2023	+0.20 / +1.09%	18.40	18.70	18.40	18.60	18.50	18.07	3,105,600

<<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