Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/15/2024	+0.30 / +1.62%	18.60	19.00	18.60	18.80	18.80	18.26	5,429,200
2/7/2024	+0.10 / +0.54%	18.60	18.70	18.40	18.60	18.50	18.07	3,537,300
2/6/2024	+0.10 / +0.54%	18.50	18.60	18.40	18.60	18.50	18.07	2,856,100
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

<<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