Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2018	+0.40 / +2.03%	19.50	20.20	19.30	20.10	19.69	18.57	911,500
5/22/2018	-0.80 / -3.90%	20.80	20.80	19.00	19.70	19.77	18.20	1,514,500
5/21/2018	-1.20 / -5.53%	21.60	21.80	20.50	20.50	21.07	18.94	1,028,400
5/18/2018	-0.40 / -1.82%	22.20	22.20	21.20	21.60	21.66	19.95	1,172,200
5/17/2018	+0.30 / +1.38%	21.90	22.70	21.80	22.00	22.16	20.32	1,505,300
5/16/2018	-0.10 / -0.46%	21.50	22.70	21.50	21.70	22.12	20.05	1,927,600
5/15/2018	+1.10 / +5.31%	20.70	22.70	20.60	21.80	21.76	20.14	2,040,300
5/14/2018	+1.10 / +5.61%	19.70	22.10	19.70	20.70	21.00	19.12	1,120,800
5/11/2018	+1.30 / +6.74%	17.70	20.70	17.50	20.60	19.55	19.03	2,699,000
5/10/2018	-0.90 / -4.46%	20.20	20.50	19.20	19.30	19.74	17.83	977,300
5/9/2018	-0.10 / -0.49%	20.40	20.50	19.80	20.20	20.19	18.66	761,000
5/8/2018	-0.70 / -3.33%	21.20	21.50	20.20	20.30	20.64	18.75	750,000
5/7/2018	+2.30 / +12.30%	18.60	21.50	18.60	21.00	20.86	19.40	2,085,900
5/4/2018	+0.20 / +1.09%	18.10	19.00	18.10	18.60	18.66	17.18	1,400,800
5/3/2018	+0.10 / +0.55%	18.20	18.40	17.80	18.40	18.12	17.00	1,671,100
5/2/2018	-1.50 / -7.58%	19.80	20.00	18.20	18.30	19.14	16.91	1,161,400
4/27/2018	+0.20 / +1.01%	20.10	20.30	19.30	20.10	19.85	18.57	1,286,500
4/26/2018	-1.50 / -7.01%	21.30	21.50	19.40	19.90	20.32	18.38	1,164,200
4/24/2018	-0.50 / -2.29%	21.90	22.30	21.20	21.30	21.39	19.68	848,300
4/23/2018	+0.40 / +1.87%	21.80	22.60	21.50	21.80	22.10	20.14	927,300
4/20/2018	+0.30 / +1.41%	21.50	21.80	21.10	21.60	21.37	19.95	849,800
4/19/2018	-1.20 / -5.33%	22.30	22.80	21.20	21.30	21.85	19.68	1,120,500
4/18/2018	-0.60 / -2.60%	23.10	23.10	22.40	22.50	22.77	20.79	582,600
4/17/2018	+0.10 / +0.43%	22.80	23.30	22.80	23.10	23.05	21.34	855,400
4/16/2018	+0.10 / +0.44%	22.90	23.40	22.30	23.00	22.89	21.25	1,530,400
4/13/2018	-0.20 / -0.87%	23.00	23.50	22.50	22.90	22.89	21.15	1,121,400
4/12/2018	-0.40 / -1.70%	23.50	23.50	22.80	23.10	23.01	21.34	1,284,900
4/11/2018	0.00 / 0.00%	23.90	24.00	23.10	23.50	23.52	21.71	1,115,800
4/10/2018	-0.50 / -2.08%	24.30	24.30	23.40	23.50	23.74	21.71	1,150,000
4/9/2018	+0.10 / +0.42%	24.00	24.00	23.10	24.00	23.54	22.17	2,266,000

<<Previous 27 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