Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2019	-0.10 / -0.78%	12.80	13.00	12.70	12.70	12.80	11.73	1,203,200
6/25/2019	-0.10 / -0.78%	12.80	12.90	12.70	12.80	12.76	11.82	577,400
6/24/2019	-0.10 / -0.77%	13.00	13.00	12.80	12.90	12.86	11.92	631,000
6/21/2019	+0.20 / +1.56%	13.10	13.20	12.80	13.00	12.99	12.01	897,400
6/20/2019	0.00 / 0.00%	12.50	13.00	12.40	12.80	12.87	11.82	1,620,000
6/19/2019	0.00 / 0.00%	13.00	13.10	12.70	12.80	12.86	11.82	835,100
6/18/2019	-0.20 / -1.54%	12.90	13.00	12.60	12.80	12.76	11.82	1,669,100
6/17/2019	0.00 / 0.00%	13.00	13.10	12.90	13.00	12.96	12.01	405,200
6/14/2019	0.00 / 0.00%	13.00	13.10	12.90	13.00	12.97	12.01	1,227,900
6/13/2019	+0.10 / +0.78%	12.90	13.00	12.80	13.00	12.93	12.01	834,300
6/12/2019	-0.20 / -1.53%	13.00	13.10	12.80	12.90	12.91	11.92	1,131,900
6/11/2019	-0.10 / -0.76%	13.20	13.20	13.00	13.10	13.09	12.10	721,400
6/10/2019	0.00 / 0.00%	13.40	13.50	13.20	13.20	13.28	12.19	612,900
6/7/2019	+0.20 / +1.52%	13.10	13.40	13.10	13.40	13.24	12.38	780,600
6/6/2019	+0.10 / +0.76%	13.00	13.20	12.90	13.20	12.94	12.19	1,251,400
6/5/2019	-0.10 / -0.76%	13.30	13.30	13.00	13.10	13.18	12.10	762,700
6/4/2019	+0.30 / +2.33%	13.00	13.30	12.90	13.20	13.09	12.19	1,548,400
6/3/2019	-0.70 / -5.15%	13.40	13.40	12.80	12.90	13.08	11.92	2,279,600
5/31/2019	-0.30 / -2.17%	13.80	13.80	13.40	13.50	13.56	12.47	1,631,600
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

<<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