Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2023	-0.20 / -1.08%	18.50	18.50	18.20	18.30	18.30	17.12	6,451,900
7/25/2023	+0.10 / +0.55%	18.50	18.80	18.30	18.40	18.50	17.21	9,059,100
7/24/2023	+0.50 / +2.78%	18.10	18.50	18.10	18.50	18.30	17.30	8,978,500
7/21/2023	+0.20 / +1.11%	18.10	18.20	17.90	18.20	18.00	17.02	5,515,400
7/20/2023	+0.10 / +0.56%	17.90	18.20	17.80	18.10	18.00	16.93	5,494,900
7/19/2023	-0.30 / -1.65%	18.10	18.40	17.80	17.90	18.00	16.74	8,499,100
7/18/2023	0.00 / 0.00%	18.30	18.40	18.10	18.20	18.20	17.02	5,234,900
7/17/2023	0.00 / 0.00%	18.20	18.30	18.00	18.30	18.20	17.12	7,129,500
7/14/2023	-0.30 / -1.62%	18.50	18.60	18.00	18.20	18.30	17.02	8,638,300
7/13/2023	+0.30 / +1.66%	18.20	18.70	18.20	18.40	18.50	17.21	9,424,200
7/12/2023	+0.20 / +1.11%	18.00	18.30	17.90	18.20	18.10	17.02	12,299,700
7/11/2023	+0.10 / +0.56%	18.00	18.20	17.80	18.00	18.00	16.84	7,637,800
7/10/2023	+0.80 / +4.62%	17.50	18.20	17.50	18.10	17.90	16.93	20,619,400
7/7/2023	+0.10 / +0.57%	17.50	17.50	17.20	17.50	17.30	16.37	5,783,100
7/6/2023	-0.20 / -1.14%	17.70	17.80	17.20	17.40	17.40	16.27	8,462,000
7/5/2023	0.00 / 0.00%	17.70	17.90	17.50	17.60	17.60	16.46	5,434,300
7/4/2023	+0.40 / +2.31%	17.40	17.80	17.30	17.70	17.60	16.56	10,993,701
7/3/2023	+0.10 / +0.58%	17.30	17.50	17.20	17.40	17.30	16.27	3,766,100
6/30/2023	-0.20 / -1.14%	17.40	17.50	17.20	17.30	17.30	16.18	6,284,200
6/29/2023	-0.10 / -0.57%	17.50	17.80	17.30	17.40	17.50	16.27	8,947,400
6/28/2023	-0.10 / -0.57%	17.60	17.60	17.30	17.50	17.50	16.37	6,517,200
6/27/2023	+0.10 / +0.57%	17.50	17.80	17.40	17.50	17.60	16.37	7,186,200
6/26/2023	0.00 / 0.00%	17.30	17.60	17.20	17.50	17.40	16.37	9,362,600
6/23/2023	-0.40 / -2.23%	17.80	17.80	17.40	17.50	17.50	16.37	11,735,500
6/22/2023	+0.40 / +2.29%	17.70	18.20	17.60	17.90	17.90	16.74	15,417,600
6/21/2023	+0.30 / +1.73%	17.40	17.60	17.30	17.60	17.50	16.46	10,622,600
6/20/2023	+0.30 / +1.74%	17.20	17.50	17.10	17.50	17.30	16.37	6,676,100
6/19/2023	-0.20 / -1.15%	17.30	17.40	17.10	17.20	17.20	16.09	4,044,100
6/16/2023	0.00 / 0.00%	17.50	17.70	17.20	17.30	17.40	16.18	9,059,001
6/15/2023	+0.20 / +1.16%	17.10	17.60	17.10	17.50	17.30	16.37	8,864,500

<<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