Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2022	-1.70 / -6.14%	27.50	28.40	25.90	26.00	26.80	24.02	15,092,800
7/4/2022	+0.20 / +0.74%	27.50	28.30	27.10	27.30	27.70	25.22	6,517,400
7/1/2022	-1.10 / -3.85%	28.00	28.10	26.10	27.50	27.10	25.40	19,214,600
6/30/2022	-0.30 / -1.04%	28.70	29.30	28.00	28.50	28.60	26.33	8,087,100
6/29/2022	-1.10 / -3.69%	29.80	30.00	28.20	28.70	28.80	26.51	12,527,900
6/28/2022	+0.80 / +2.76%	29.00	30.40	28.80	29.80	29.80	27.53	12,373,600
6/27/2022	+0.60 / +2.14%	28.00	29.50	28.00	28.70	29.00	26.51	12,250,800
6/24/2022	+0.60 / +2.19%	28.00	28.60	27.60	28.00	28.10	25.87	9,672,200
6/23/2022	+1.20 / +4.49%	25.50	28.60	25.20	27.90	27.40	25.77	17,076,400
6/22/2022	-3.50 / -12.03%	28.00	28.50	25.40	25.60	26.70	23.65	27,406,000
6/21/2022	-2.40 / -7.89%	30.40	31.10	27.00	28.00	29.10	25.87	23,857,600
6/20/2022	-1.60 / -5.02%	31.10	31.60	29.50	30.30	30.40	27.99	27,729,400
6/17/2022	+0.40 / +1.24%	31.80	32.90	31.10	32.70	31.90	30.21	20,489,300
6/16/2022	+1.10 / +3.54%	31.20	33.50	30.80	32.20	32.30	29.75	26,577,500
6/15/2022	+0.20 / +0.64%	31.90	32.00	30.50	31.30	31.10	28.91	22,516,400
6/14/2022	+2.30 / +7.77%	28.80	32.00	28.80	31.90	31.10	29.47	22,792,100
6/13/2022	-2.00 / -6.45%	29.80	30.70	28.50	29.00	29.60	26.79	28,097,100
6/10/2022	-1.80 / -5.61%	32.20	32.50	29.90	30.30	31.00	27.99	32,688,100
6/9/2022	+0.80 / +2.55%	31.80	32.70	31.40	32.20	32.10	29.75	18,270,400
6/8/2022	+0.60 / +1.96%	31.60	32.50	30.70	31.20	31.40	28.82	13,749,200
6/7/2022	+1.70 / +5.67%	30.50	31.90	29.20	31.70	30.60	29.28	27,616,100
6/6/2022	+2.80 / +10.14%	27.50	31.40	27.50	30.40	30.00	28.08	39,380,700
6/3/2022	0.00 / 0.00%	27.00	28.20	27.00	27.70	27.60	25.59	16,941,100
6/2/2022	0.00 / 0.00%	27.60	28.60	27.00	27.10	27.70	25.03	18,787,800
6/1/2022	+1.40 / +5.34%	26.50	27.80	25.90	27.60	27.10	25.50	15,605,700
5/31/2022	+1.60 / +6.40%	25.00	27.20	24.80	26.60	26.20	24.57	22,263,500
5/30/2022	+0.80 / +3.33%	24.20	25.50	23.90	24.80	25.00	22.91	11,514,700
5/27/2022	-0.20 / -0.83%	23.80	24.50	23.50	23.90	24.00	22.08	7,950,000
5/26/2022	-0.60 / -2.46%	24.60	25.00	23.50	23.80	24.10	21.99	8,259,500
5/25/2022	+1.50 / +6.41%	23.50	25.00	23.50	24.90	24.40	23.00	10,362,400

<<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