Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2022	+0.50 / +1.89%	26.80	27.40	26.80	27.00	27.10	24.94	6,218,800
3/21/2022	+0.40 / +1.52%	26.40	26.80	26.20	26.80	26.50	24.76	7,016,800
3/18/2022	+0.80 / +3.13%	25.80	26.60	25.70	26.40	26.40	24.39	7,199,600
3/17/2022	0.00 / 0.00%	25.90	26.00	25.30	25.70	25.60	23.74	5,254,900
3/16/2022	+0.60 / +2.37%	25.60	25.90	25.30	25.90	25.70	23.93	5,337,700
3/15/2022	-0.60 / -2.28%	25.80	25.90	24.90	25.70	25.30	23.74	12,125,300
3/14/2022	-1.90 / -6.86%	27.60	27.80	25.70	25.80	26.30	23.83	23,001,700
3/11/2022	-0.60 / -2.13%	28.70	29.50	27.30	27.60	27.70	25.50	14,731,900
3/10/2022	-0.50 / -1.72%	29.00	29.00	26.60	28.50	28.20	26.33	14,790,100
3/9/2022	+0.40 / +1.39%	28.70	29.60	28.30	29.10	29.00	26.88	14,683,500
3/8/2022	-0.80 / -2.74%	29.50	29.50	28.20	28.40	28.70	26.24	13,648,600
3/7/2022	+1.60 / +5.73%	28.90	29.90	28.40	29.50	29.20	27.25	23,416,600
3/4/2022	-0.50 / -1.77%	28.20	28.50	27.70	27.80	27.90	25.68	10,993,100
3/3/2022	-0.40 / -1.39%	28.60	29.10	27.90	28.40	28.30	26.24	15,276,700
3/2/2022	+0.80 / +2.88%	28.30	29.40	28.30	28.60	28.80	26.42	14,739,500
3/1/2022	0.00 / 0.00%	28.30	28.30	27.50	27.90	27.80	25.77	11,801,500
2/28/2022	+0.10 / +0.36%	27.80	28.30	27.50	28.00	27.90	25.87	13,517,000
2/25/2022	-1.00 / -3.51%	28.90	28.90	27.40	27.50	27.90	25.40	14,182,500
2/24/2022	+0.70 / +2.52%	27.90	29.40	27.40	28.50	28.50	26.33	24,651,800
2/23/2022	+1.20 / +4.49%	26.80	28.50	26.60	27.90	27.80	25.77	23,697,300
2/22/2022	+0.40 / +1.52%	26.70	27.00	26.40	26.80	26.70	24.76	12,285,000
2/21/2022	0.00 / 0.00%	27.20	28.30	26.00	26.30	26.40	24.30	9,779,900
2/18/2022	+0.10 / +0.38%	26.40	26.50	25.90	26.40	26.30	24.39	7,395,300
2/17/2022	+0.20 / +0.76%	26.40	26.60	26.00	26.40	26.30	24.39	6,490,400
2/16/2022	-0.60 / -2.22%	26.50	26.60	25.80	26.40	26.20	24.39	19,904,000
2/15/2022	-1.10 / -3.94%	27.50	27.70	26.60	26.80	27.00	24.76	16,618,400
2/14/2022	-0.10 / -0.36%	27.50	28.30	27.40	27.50	27.90	25.40	16,941,400
2/11/2022	+0.40 / +1.49%	27.30	28.10	27.10	27.20	27.60	25.13	16,150,100
2/10/2022	+0.80 / +3.02%	26.50	27.40	26.30	27.30	26.80	25.22	14,872,300
2/9/2022	-0.30 / -1.12%	26.70	27.00	26.10	26.40	26.50	24.39	10,014,200

<<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