Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2019	-0.20 / -1.98%	10.10	10.10	9.80	9.90	9.88	9.15	1,009,700
8/12/2019	+0.10 / +1.00%	10.00	10.30	10.00	10.10	10.13	9.33	1,203,400
8/9/2019	+0.10 / +1.02%	9.80	10.10	9.80	9.90	9.95	9.15	1,009,600
8/8/2019	-0.10 / -1.01%	10.00	10.20	9.70	9.80	9.81	9.05	1,738,400
8/7/2019	-0.10 / -1.00%	10.00	10.10	9.90	9.90	10.00	9.15	1,168,700
8/6/2019	-0.20 / -1.96%	10.20	10.20	9.90	10.00	9.97	9.24	2,649,200
8/5/2019	-0.70 / -6.42%	10.90	10.90	10.20	10.20	10.44	9.42	2,993,700
8/2/2019	-0.10 / -0.91%	11.00	11.00	10.70	10.90	10.85	10.07	1,249,600
8/1/2019	+0.10 / +0.92%	10.90	11.10	10.90	11.00	11.01	10.16	679,100
7/31/2019	0.00 / 0.00%	11.00	11.00	10.80	10.90	10.89	10.07	1,546,100
7/30/2019	-0.30 / -2.68%	11.30	11.30	10.90	10.90	11.04	10.07	1,271,800
7/29/2019	-0.30 / -2.61%	11.50	11.50	11.20	11.20	11.26	10.35	904,200
7/26/2019	+0.10 / +0.88%	11.40	11.60	11.20	11.50	11.49	10.62	1,965,300
7/25/2019	+0.50 / +4.59%	10.90	11.50	10.80	11.40	11.24	10.53	2,469,000
7/24/2019	-0.20 / -1.80%	11.10	11.20	10.80	10.90	10.96	10.07	2,288,100
7/23/2019	-0.30 / -2.63%	11.40	11.40	11.00	11.10	11.16	10.25	1,624,700
7/22/2019	-0.30 / -2.56%	11.50	11.60	11.20	11.40	11.41	10.53	1,936,000
7/19/2019	-0.20 / -1.69%	11.90	11.90	11.50	11.60	11.66	10.72	1,855,300
7/18/2019	0.00 / 0.00%	11.80	12.00	11.70	11.80	11.82	10.90	876,700
7/17/2019	-0.10 / -0.84%	11.90	12.00	11.70	11.80	11.84	10.90	1,227,700
7/16/2019	-0.20 / -1.65%	12.10	12.10	11.90	11.90	12.00	10.99	1,261,400
7/15/2019	-0.10 / -0.82%	12.20	12.20	12.00	12.10	12.07	11.18	466,900
7/12/2019	-0.10 / -0.81%	12.30	12.30	12.20	12.20	12.21	11.27	656,000
7/11/2019	0.00 / 0.00%	12.30	12.40	12.10	12.30	12.22	11.36	799,900
7/10/2019	+0.30 / +2.50%	12.00	12.40	12.00	12.30	12.24	11.36	1,491,200
7/9/2019	-0.10 / -0.83%	12.20	12.20	12.00	12.00	12.05	11.09	1,120,700
7/8/2019	0.00 / 0.00%	12.20	12.30	12.10	12.10	12.18	11.18	639,900
7/5/2019	-0.20 / -1.63%	12.30	12.30	12.00	12.10	12.14	11.18	1,105,800
7/4/2019	-0.10 / -0.81%	12.40	12.50	12.20	12.30	12.28	11.36	1,139,400
7/3/2019	-0.10 / -0.80%	12.40	12.50	12.30	12.40	12.36	11.45	889,300

<<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