Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2024	+0.10 / +0.52%	19.40	19.40	19.10	19.40	19.20	18.84	3,743,100
3/27/2024	+0.10 / +0.52%	19.40	19.60	19.20	19.40	19.30	18.84	4,565,700
3/26/2024	+0.10 / +0.52%	19.20	19.40	19.10	19.40	19.30	18.84	4,595,400
3/25/2024	0.00 / 0.00%	19.30	19.60	19.00	19.20	19.30	18.65	6,590,000
3/22/2024	+0.10 / +0.52%	19.30	19.30	19.00	19.30	19.20	18.75	6,756,500
3/21/2024	+0.20 / +1.05%	19.20	19.30	19.00	19.20	19.20	18.65	4,756,200
3/20/2024	+0.30 / +1.59%	19.10	19.20	18.80	19.20	19.00	18.65	4,701,800
3/19/2024	+0.20 / +1.06%	18.90	19.00	18.70	19.00	18.90	18.45	4,396,100
3/18/2024	-0.50 / -2.59%	19.40	19.50	18.40	18.80	18.80	18.26	9,550,200
3/15/2024	0.00 / 0.00%	19.50	19.60	19.10	19.40	19.30	18.84	5,263,500
3/14/2024	+0.40 / +2.11%	19.30	19.60	19.10	19.40	19.40	18.84	8,184,800
3/13/2024	+0.20 / +1.05%	19.00	19.30	18.90	19.30	19.00	18.75	5,971,500
3/12/2024	-0.30 / -1.56%	19.20	19.30	18.90	18.90	19.10	18.36	5,845,000
3/11/2024	-0.30 / -1.54%	19.40	19.50	19.10	19.20	19.20	18.65	4,051,500
3/8/2024	-0.20 / -1.02%	19.80	20.00	19.30	19.40	19.50	18.84	5,834,400
3/7/2024	+0.30 / +1.54%	19.60	19.80	19.40	19.80	19.60	19.23	5,121,400
3/6/2024	-0.10 / -0.51%	19.70	19.90	19.30	19.60	19.50	19.04	6,553,800
3/5/2024	-0.10 / -0.50%	20.00	20.00	19.60	19.90	19.70	19.33	5,007,700
3/4/2024	+0.10 / +0.51%	20.00	20.30	19.80	19.90	20.00	19.33	6,285,100
3/1/2024	+0.10 / +0.50%	20.00	20.00	19.60	20.00	19.80	19.43	5,345,600
2/29/2024	-0.20 / -1.00%	20.20	20.30	19.60	19.90	19.90	19.33	6,273,500
2/28/2024	+0.70 / +3.59%	19.70	20.50	19.70	20.20	20.10	19.62	13,625,000
2/27/2024	+0.60 / +3.14%	19.10	19.90	19.10	19.70	19.50	19.13	10,914,900
2/26/2024	-0.20 / -1.03%	19.30	19.40	18.90	19.20	19.10	18.65	5,724,700
2/23/2024	-0.40 / -2.03%	19.70	19.70	19.00	19.30	19.40	18.75	7,893,600
2/22/2024	+0.10 / +0.51%	19.60	20.00	19.50	19.70	19.70	19.13	6,403,000
2/21/2024	-0.20 / -1.01%	19.80	19.80	19.40	19.60	19.60	19.04	6,042,900
2/20/2024	+0.10 / +0.51%	20.00	20.10	19.60	19.70	19.80	19.13	5,322,800
2/19/2024	+1.10 / +5.82%	18.90	20.00	18.90	20.00	19.60	19.43	21,845,400
2/16/2024	+0.10 / +0.53%	18.90	19.00	18.70	18.90	18.90	18.36	2,715,100

<<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