Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/8/2022	-0.10 / -0.38%	27.00	27.10	26.40	26.50	26.70	24.48	8,355,400
2/7/2022	+2.20 / +8.87%	25.20	27.30	25.20	27.00	26.60	24.94	18,635,200
1/28/2022	-1.20 / -4.67%	25.50	25.90	24.10	24.50	24.80	22.63	19,953,400
1/27/2022	0.00 / 0.00%	25.70	26.20	25.20	25.50	25.70	23.56	9,222,400
1/26/2022	+0.70 / +2.83%	25.00	25.80	25.00	25.40	25.50	23.46	11,672,300
1/25/2022	+0.20 / +0.81%	24.60	25.20	24.00	25.00	24.70	23.09	10,519,400
1/24/2022	+0.10 / +0.41%	24.50	25.30	24.30	24.60	24.80	22.73	11,110,100
1/21/2022	+1.50 / +6.38%	23.70	25.40	23.50	25.00	24.50	23.09	32,115,100
1/20/2022	+0.10 / +0.42%	23.70	23.80	23.20	23.80	23.50	21.99	5,310,500
1/19/2022	-0.10 / -0.43%	23.70	24.30	23.40	23.40	23.70	21.62	6,713,900
1/18/2022	-0.10 / -0.42%	23.50	23.90	22.90	23.50	23.50	21.71	9,612,000
1/17/2022	-0.20 / -0.86%	23.40	24.20	23.00	23.10	23.60	21.34	11,027,500
1/14/2022	-0.60 / -2.52%	23.40	23.60	22.90	23.20	23.30	21.43	6,155,700

<<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