Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2018	-0.70 / -3.98%	17.50	17.60	16.90	16.90	17.18	15.61	2,005,600
7/2/2018	0.00 / 0.00%	17.60	17.80	17.40	17.60	17.49	16.26	1,115,200
6/29/2018	+0.20 / +1.12%	17.90	18.00	17.40	18.00	17.59	16.63	1,473,500
6/28/2018	-0.20 / -1.11%	17.90	18.00	17.50	17.80	17.64	16.44	1,314,800
6/27/2018	-0.10 / -0.55%	18.00	18.20	17.70	18.00	17.89	16.63	1,427,800
6/26/2018	-0.10 / -0.55%	18.20	18.20	17.80	18.10	17.89	16.72	1,012,200
6/25/2018	+0.50 / +2.82%	18.20	18.50	18.00	18.20	18.17	16.81	1,054,300
6/22/2018	+0.40 / +2.26%	17.60	18.10	17.50	18.10	17.70	16.72	1,205,800
6/21/2018	-0.20 / -1.12%	18.00	18.00	17.40	17.70	17.60	16.35	931,300
6/20/2018	-0.10 / -0.56%	17.80	17.90	17.40	17.90	17.62	16.54	705,000
6/19/2018	-0.20 / -1.10%	18.10	18.10	17.00	18.00	17.45	16.63	2,428,240
6/18/2018	-0.40 / -2.15%	18.60	18.70	18.00	18.20	18.22	16.81	1,521,400
6/15/2018	-0.10 / -0.53%	18.90	19.00	18.40	18.80	18.61	17.37	790,800
6/14/2018	+0.40 / +2.16%	18.70	19.20	18.60	18.90	18.91	17.46	1,165,500
6/13/2018	+0.30 / +1.65%	18.20	18.70	18.20	18.50	18.45	17.09	513,800
6/12/2018	-0.60 / -3.19%	18.90	19.00	18.00	18.20	18.25	16.81	1,408,200
6/11/2018	0.00 / 0.00%	19.00	19.40	18.70	18.80	19.04	17.37	838,100
6/8/2018	0.00 / 0.00%	19.20	19.20	18.50	19.00	18.83	17.55	744,700
6/7/2018	-0.80 / -4.04%	19.70	19.70	18.90	19.00	19.23	17.55	736,400
6/6/2018	0.00 / 0.00%	19.80	20.20	19.50	19.80	19.72	18.29	915,700
6/5/2018	+0.60 / +3.13%	18.80	19.90	18.80	19.80	19.55	18.29	1,220,000
6/4/2018	+0.90 / +4.92%	18.50	19.30	18.20	19.20	18.71	17.74	1,016,600
6/1/2018	0.00 / 0.00%	18.30	18.50	18.10	18.40	18.32	17.00	588,500
5/31/2018	+0.40 / +2.22%	18.10	18.60	18.10	18.40	18.29	17.00	992,100
5/30/2018	-0.50 / -2.70%	18.20	18.30	17.70	18.00	18.08	16.63	577,700
5/29/2018	+0.90 / +5.11%	17.60	19.00	17.50	18.50	18.29	17.09	1,329,300
5/28/2018	-1.50 / -7.85%	19.00	19.00	17.00	17.60	17.95	16.26	1,421,700
5/25/2018	-1.00 / -5.00%	19.80	19.80	18.80	19.00	19.14	17.55	1,053,500
5/24/2018	-0.10 / -0.50%	19.90	20.20	19.50	20.00	19.80	18.48	770,600
5/23/2018	+0.40 / +2.03%	19.50	20.20	19.30	20.10	19.69	18.57	911,500

<<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