Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2024	+0.40 / +1.83%	22.20	22.80	21.90	22.20	22.10	21.56	5,525,200
7/1/2024	+0.10 / +0.45%	21.90	22.10	21.50	22.10	21.80	21.47	7,793,300
6/28/2024	-0.90 / -3.98%	22.10	22.70	20.50	21.70	22.00	21.08	12,862,400
6/27/2024	-0.30 / -1.31%	23.10	23.10	22.40	22.60	22.60	21.95	7,537,300
6/26/2024	+0.50 / +2.21%	22.80	23.30	22.60	23.10	22.90	22.44	6,393,200
6/25/2024	-0.40 / -1.72%	23.00	23.10	22.30	22.80	22.60	22.15	11,492,300
6/24/2024	-1.10 / -4.56%	24.00	24.00	22.70	23.00	23.20	22.34	17,713,500
6/21/2024	-0.40 / -1.63%	24.50	24.80	23.70	24.10	24.10	23.41	13,331,000
6/20/2024	+0.40 / +1.66%	24.40	24.90	24.10	24.50	24.50	23.80	11,154,700
6/19/2024	+0.30 / +1.24%	24.30	24.60	23.80	24.40	24.10	23.70	10,816,200
6/18/2024	+1.20 / +5.19%	23.30	24.50	23.20	24.30	24.10	23.60	21,649,900
6/17/2024	+0.20 / +0.87%	22.80	23.30	22.70	23.30	23.10	22.63	8,476,600
6/14/2024	-0.40 / -1.72%	23.10	23.70	22.70	22.80	23.10	22.15	13,483,200
6/13/2024	+0.20 / +0.87%	23.40	23.90	23.00	23.20	23.20	22.53	6,044,900
6/12/2024	0.00 / 0.00%	23.00	23.30	22.80	23.20	23.00	22.53	8,540,500
6/11/2024	-0.40 / -1.69%	23.60	23.70	22.90	23.20	23.20	22.53	10,518,200
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

<<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