Thursday, March 28, 2024 11:52:29 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Binh Son Refining and Petrochemical Company Limited (BSR : UPCOM)
Oil & Gas : Exploration & Production
19.40 +0.10/+0.52%
3:05:00 PM
Closing price on 6/5/2020
7.80 0.00/0.00%
Open 7.80
High 7.90
Low 7.60
Volume 7,514,200
Split-adjusted Price 7.42

Create Alert at: 18 20 21 ...
BSR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/5/2020 0.00 / 0.00% 7.80 7.90 7.60 7.80 7.70 7.42 7,514,200
6/4/2020 +0.50 / +6.85% 7.30 8.00 7.20 7.80 7.63 7.42 13,820,700
6/3/2020 +0.70 / +10.61% 6.70 7.40 6.70 7.30 7.13 6.94 12,097,300
6/2/2020 +0.30 / +4.76% 6.30 7.10 6.20 6.60 6.67 6.28 12,352,500
6/1/2020 0.00 / 0.00% 6.30 6.40 6.30 6.30 6.34 5.99 4,336,000
5/29/2020 -0.20 / -3.13% 6.30 6.40 6.20 6.20 6.29 5.90 1,665,100
5/28/2020 0.00 / 0.00% 6.40 6.40 6.20 6.40 6.30 6.09 2,428,700
5/27/2020 0.00 / 0.00% 6.40 6.50 6.30 6.40 6.37 6.09 4,014,700
5/26/2020 0.00 / 0.00% 6.30 6.40 6.20 6.40 6.30 6.09 4,187,500
5/25/2020 0.00 / 0.00% 6.40 6.40 6.20 6.40 6.28 6.09 3,993,000
5/22/2020 -0.10 / -1.54% 6.50 6.60 6.20 6.40 6.36 6.09 5,814,100
5/21/2020 0.00 / 0.00% 6.50 6.60 6.40 6.50 6.50 6.18 3,041,800
5/20/2020 0.00 / 0.00% 6.50 6.60 6.40 6.50 6.49 6.18 2,200,400
5/19/2020 0.00 / 0.00% 6.50 6.80 6.40 6.50 6.60 6.18 5,606,800
5/18/2020 0.00 / 0.00% 6.50 6.50 6.30 6.50 6.40 6.18 2,898,700
5/15/2020 0.00 / 0.00% 6.60 6.70 6.30 6.50 6.48 6.18 6,802,200
5/14/2020 +0.10 / +1.56% 6.40 6.60 6.30 6.50 6.46 6.18 6,662,010
5/13/2020 0.00 / 0.00% 6.40 6.50 6.20 6.40 6.34 6.09 5,363,400
5/12/2020 +0.10 / +1.59% 6.30 6.40 6.20 6.40 6.26 6.09 5,116,700
5/11/2020 +0.20 / +3.28% 6.10 6.40 6.00 6.30 6.22 5.99 7,933,000
5/8/2020 +0.10 / +1.67% 6.00 6.20 6.00 6.10 6.09 5.80 4,944,000
5/7/2020 0.00 / 0.00% 6.00 6.10 5.90 6.00 5.98 5.71 1,698,500
5/6/2020 0.00 / 0.00% 6.00 6.20 5.90 6.00 6.03 5.71 4,971,300
5/5/2020 +0.10 / +1.69% 5.90 6.00 5.80 6.00 5.93 5.71 1,753,500
5/4/2020 0.00 / 0.00% 6.00 6.10 5.80 5.90 5.91 5.61 1,785,000
4/29/2020 +0.20 / +3.45% 5.80 6.00 5.80 6.00 5.85 5.71 2,205,400
4/28/2020 0.00 / 0.00% 5.80 5.90 5.70 5.80 5.78 5.52 2,040,700
4/27/2020 -0.20 / -3.33% 6.10 6.10 5.70 5.80 5.86 5.52 2,423,800
4/24/2020 +0.10 / +1.67% 6.00 6.30 6.00 6.10 6.04 5.80 4,107,500
4/23/2020 +0.20 / +3.45% 5.90 6.10 5.70 6.00 5.95 5.71 3,417,600
BSR News
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
23/10 BSR: Financial Statement Quarter 3/2020 (holding company)
23/10 BSR: Financial Statement Quarter 3/2020
Related Companies
Volume Price Change
OIL  256,100 10.00 0.00%
PCN  0 13.00 0.00%
PLX  1,265,700 37.55 -1.18%
PTX  0 1.60 0.00%
PVO  1,400 5.40 -1.82%
TDG  86,500 3.88 0.52%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.