Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2024	-0.20 / -0.85%	23.80	24.00	23.30	23.40	23.60	22.73	5,941,600
6/7/2024	-0.10 / -0.42%	23.70	24.10	23.40	23.70	23.60	23.02	6,484,900
6/6/2024	+0.50 / +2.16%	23.30	24.30	23.20	23.70	23.80	23.02	14,447,400
6/5/2024	0.00 / 0.00%	23.30	23.60	22.90	23.30	23.20	22.63	9,313,400
6/4/2024	+0.20 / +0.87%	23.20	23.80	22.80	23.30	23.30	22.63	12,934,200
6/3/2024	+0.40 / +1.76%	22.80	23.40	22.80	23.10	23.10	22.44	7,135,900
5/31/2024	0.00 / 0.00%	22.90	23.00	22.50	22.80	22.70	22.15	5,050,600
5/30/2024	-0.50 / -2.13%	23.10	23.30	22.30	23.00	22.80	22.34	15,805,600
5/29/2024	0.00 / 0.00%	23.40	24.10	23.00	23.10	23.50	22.44	14,954,200
5/28/2024	+0.80 / +3.56%	22.60	23.40	22.60	23.30	23.10	22.63	11,739,200
5/27/2024	0.00 / 0.00%	22.60	23.00	22.10	22.60	22.50	21.95	8,365,300
5/24/2024	+0.20 / +0.89%	22.70	23.40	22.00	22.60	22.60	21.95	24,200,400
5/23/2024	+1.40 / +6.64%	21.60	23.00	21.50	22.50	22.40	21.85	18,961,600
5/22/2024	+1.80 / +9.09%	19.90	22.00	19.90	21.60	21.10	20.98	28,946,200
5/21/2024	+0.10 / +0.50%	19.90	20.00	19.60	20.00	19.80	19.43	6,687,000
5/20/2024	+0.30 / +1.53%	19.70	20.20	19.60	19.90	19.90	19.33	9,509,900
5/17/2024	+0.20 / +1.03%	19.50	19.70	19.50	19.60	19.60	19.04	6,842,900
5/16/2024	+0.50 / +2.63%	19.10	19.70	19.00	19.50	19.40	18.94	11,629,400
5/15/2024	0.00 / 0.00%	19.00	19.10	18.90	19.00	19.00	18.45	2,969,000
5/14/2024	+0.10 / +0.53%	18.80	19.20	18.70	19.00	19.00	18.45	3,451,000
5/13/2024	-0.10 / -0.53%	19.00	19.10	18.70	18.80	18.90	18.26	3,653,000
5/10/2024	-0.20 / -1.04%	19.10	19.20	18.70	19.00	18.90	18.45	4,987,400
5/9/2024	-0.10 / -0.52%	19.30	19.40	19.00	19.10	19.20	18.55	4,100,300
5/8/2024	+0.40 / +2.12%	19.00	19.50	18.70	19.30	19.20	18.75	7,633,800
5/7/2024	+0.30 / +1.61%	18.80	19.10	18.70	18.90	18.90	18.36	6,107,500
5/6/2024	+0.70 / +3.87%	18.20	18.90	18.20	18.80	18.60	18.26	9,205,900
5/3/2024	+0.20 / +1.11%	18.10	18.30	18.00	18.20	18.10	17.68	4,105,800
5/2/2024	0.00 / 0.00%	18.00	18.10	17.80	18.10	18.00	17.58	2,828,600
4/26/2024	0.00 / 0.00%	18.00	18.20	17.90	18.10	18.10	17.58	2,647,200
4/25/2024	0.00 / 0.00%	18.40	18.40	17.90	18.20	18.10	17.68	4,491,800

<<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