Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2024	+0.20 / +1.10%	18.10	18.40	18.00	18.30	18.20	17.78	3,879,400
4/23/2024	-0.20 / -1.09%	18.20	18.50	17.90	18.10	18.10	17.58	3,397,000
4/22/2024	-0.10 / -0.55%	18.10	18.40	18.00	18.20	18.30	17.68	5,208,000
4/19/2024	-0.60 / -3.23%	18.60	18.90	18.00	18.00	18.30	17.48	9,487,100
4/17/2024	-0.30 / -1.59%	19.00	19.10	18.40	18.60	18.60	18.07	7,561,400
4/16/2024	-0.40 / -2.04%	18.80	19.20	18.50	19.20	18.90	18.65	7,020,300
4/15/2024	-0.60 / -3.08%	19.70	20.20	18.90	18.90	19.60	18.36	17,235,700
4/12/2024	+0.10 / +0.51%	19.80	19.80	19.40	19.70	19.50	19.13	4,703,300
4/11/2024	+0.10 / +0.51%	19.50	19.70	19.30	19.70	19.60	19.13	5,249,800
4/10/2024	-0.30 / -1.52%	19.90	19.90	19.40	19.50	19.60	18.94	7,481,900
4/9/2024	+0.10 / +0.51%	19.80	20.00	19.70	19.90	19.80	19.33	8,033,300
4/8/2024	-0.20 / -1.00%	19.90	20.00	19.70	19.80	19.80	19.23	6,592,500
4/5/2024	+0.40 / +2.05%	19.40	20.40	19.30	19.90	20.00	19.33	23,944,500
4/4/2024	-0.50 / -2.51%	19.70	19.90	19.40	19.40	19.50	18.84	8,180,500
4/3/2024	+0.40 / +2.06%	19.70	20.20	19.60	19.80	19.90	19.23	13,633,900
4/2/2024	+0.40 / +2.07%	19.30	19.70	19.10	19.70	19.40	19.13	10,262,000
4/1/2024	0.00 / 0.00%	19.40	19.50	19.10	19.30	19.30	18.75	4,922,100
3/29/2024	+0.10 / +0.52%	19.20	19.50	19.00	19.30	19.30	18.75	5,300,600
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

<<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