Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2019	+0.10 / +0.73%	13.70	13.90	13.70	13.80	13.84	12.75	780,200
5/29/2019	-0.20 / -1.44%	13.80	13.90	13.70	13.70	13.80	12.66	984,800
5/28/2019	+0.30 / +2.21%	13.60	13.90	13.60	13.90	13.82	12.84	2,253,400
5/27/2019	0.00 / 0.00%	13.60	13.70	13.50	13.60	13.60	12.56	1,014,700
5/24/2019	-0.40 / -2.86%	13.80	13.80	13.50	13.60	13.62	12.56	2,431,300
5/23/2019	+0.10 / +0.72%	13.90	14.00	13.60	14.00	13.78	12.93	2,219,600
5/22/2019	-0.20 / -1.42%	14.00	14.10	13.80	13.90	13.97	12.84	1,974,400
5/21/2019	-0.20 / -1.40%	14.30	14.40	14.00	14.10	14.17	13.03	1,829,300
5/20/2019	0.00 / 0.00%	14.30	14.50	14.30	14.30	14.38	13.21	1,903,800
5/17/2019	+0.20 / +1.43%	14.00	14.50	14.00	14.20	14.28	13.12	4,340,500
5/16/2019	0.00 / 0.00%	14.00	14.10	13.90	14.00	14.01	12.93	1,969,900
5/15/2019	0.00 / 0.00%	14.00	14.20	13.90	14.00	14.07	12.93	2,636,700
5/14/2019	+0.20 / +1.45%	13.70	14.10	13.60	14.00	13.88	12.93	3,364,900
5/13/2019	+0.30 / +2.22%	13.50	14.00	13.40	13.80	13.72	12.75	2,265,700
5/10/2019	+0.30 / +2.29%	13.00	13.70	13.00	13.40	13.48	12.38	2,647,800
5/9/2019	-0.40 / -2.96%	13.40	13.50	13.10	13.10	13.22	12.10	1,085,600
5/8/2019	+0.10 / +0.75%	13.30	13.50	13.10	13.50	13.25	12.47	2,026,200
5/7/2019	+0.10 / +0.75%	13.30	13.50	13.20	13.40	13.33	12.38	1,111,900
5/6/2019	-0.50 / -3.62%	13.60	13.60	13.10	13.30	13.33	12.29	2,338,700
5/3/2019	-0.30 / -2.14%	13.90	13.90	13.60	13.70	13.76	12.66	2,080,900
5/2/2019	0.00 / 0.00%	14.00	14.10	13.80	14.00	13.95	12.93	2,239,500
4/26/2019	0.00 / 0.00%	14.00	14.20	13.90	14.10	14.01	13.03	2,124,600
4/25/2019	+0.20 / +1.44%	14.00	14.30	13.70	14.10	14.03	13.03	3,289,500
4/24/2019	+0.80 / +6.11%	13.10	14.00	13.10	13.90	13.61	12.84	6,379,600
4/23/2019	+0.10 / +0.77%	13.00	13.10	12.90	13.10	12.98	12.10	1,509,100
4/22/2019	+0.20 / +1.56%	12.80	13.10	12.80	13.00	12.91	12.01	1,226,400
4/19/2019	+0.10 / +0.79%	12.70	13.00	12.70	12.80	12.82	11.82	931,100
4/18/2019	-0.20 / -1.55%	12.90	13.00	12.70	12.70	12.80	11.73	1,326,500
4/17/2019	-0.10 / -0.77%	12.80	13.10	12.80	12.90	12.96	11.92	1,405,100
4/16/2019	+0.10 / +0.78%	12.90	13.10	12.70	13.00	12.85	12.01	1,272,300

<<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