Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2024	+0.40 / +1.88%	21.30	22.10	21.20	21.70	21.70	21.08	5,353,300
7/24/2024	-0.30 / -1.38%	21.00	21.70	20.80	21.50	21.30	20.88	7,430,500
7/23/2024	-1.10 / -4.91%	22.30	22.40	21.20	21.30	21.80	20.69	12,586,800
7/22/2024	-0.70 / -3.06%	22.70	22.90	22.00	22.20	22.40	21.56	8,673,300
7/19/2024	-0.10 / -0.44%	23.10	23.30	22.50	22.70	22.90	22.05	6,815,300
7/18/2024	+0.10 / +0.44%	22.90	23.20	22.40	23.00	22.80	22.34	8,286,900
7/17/2024	-1.20 / -5.04%	23.60	23.70	21.80	22.60	22.90	21.95	17,207,600
7/16/2024	-0.50 / -2.07%	24.20	24.30	23.50	23.60	23.80	22.92	8,646,100
7/15/2024	+0.60 / +2.54%	23.90	24.40	23.80	24.20	24.10	23.51	10,294,100
7/12/2024	+0.40 / +1.70%	23.40	24.00	23.30	23.90	23.60	23.21	10,655,600
7/11/2024	-0.40 / -1.68%	23.60	23.90	23.20	23.40	23.50	22.73	7,681,900
7/10/2024	0.00 / 0.00%	23.80	24.30	23.40	23.60	23.80	22.92	9,971,700
7/9/2024	+0.90 / +3.91%	23.30	24.00	23.10	23.90	23.60	23.21	15,110,000
7/8/2024	+0.60 / +2.65%	23.00	23.30	22.60	23.20	23.00	22.53	9,556,900
7/5/2024	+0.10 / +0.44%	22.80	22.90	22.50	22.80	22.60	22.15	4,597,900
7/4/2024	+0.70 / +3.17%	22.10	23.00	22.10	22.80	22.70	22.15	10,844,100
7/3/2024	0.00 / 0.00%	22.20	22.40	21.90	22.10	22.10	21.47	5,597,700
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

<<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