Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2023	+0.80 / +3.85%	20.70	21.60	20.30	21.60	21.10	20.98	13,226,000
9/26/2023	-0.60 / -2.83%	21.30	21.30	20.40	20.60	20.80	20.01	9,515,600
9/25/2023	+0.20 / +0.95%	20.50	21.70	20.50	21.20	21.20	20.59	15,504,900
9/22/2023	-0.90 / -4.13%	21.60	21.70	20.50	20.90	21.00	20.30	14,943,300
9/21/2023	-0.30 / -1.38%	21.80	22.20	21.40	21.40	21.80	20.79	11,002,200
9/20/2023	+0.20 / +0.93%	21.80	22.00	21.60	21.80	21.70	21.17	8,143,400
9/19/2023	+0.10 / +0.46%	21.80	22.00	21.30	21.90	21.60	21.27	7,289,000
9/18/2023	-0.50 / -2.24%	22.50	22.50	21.50	21.80	21.80	21.17	9,615,800
9/15/2023	+0.40 / +1.84%	21.90	22.70	21.70	22.10	22.30	21.47	11,402,400
9/14/2023	-0.50 / -2.27%	22.20	22.40	21.30	21.50	21.70	20.88	13,367,300
9/13/2023	+1.10 / +5.21%	21.40	22.50	21.30	22.20	22.00	21.56	20,255,700
9/12/2023	+0.20 / +0.94%	21.20	21.40	20.70	21.40	21.10	20.79	10,103,800
9/11/2023	-0.20 / -0.95%	21.40	21.90	20.70	20.80	21.20	20.20	12,967,300
9/8/2023	+0.70 / +3.38%	20.70	21.50	20.50	21.40	21.00	20.79	12,900,200
9/7/2023	+0.20 / +0.98%	20.70	20.90	20.50	20.70	20.70	20.11	8,675,900
9/6/2023	+0.70 / +3.50%	20.10	20.70	20.10	20.70	20.50	20.11	14,870,200
9/5/2023	+0.70 / +3.61%	19.70	20.20	19.70	20.10	20.00	19.52	10,250,900
8/31/2023	+0.40 / +2.08%	19.40	19.60	19.30	19.60	19.40	19.04	6,861,700
8/30/2023	+0.20 / +1.04%	19.30	19.50	19.10	19.40	19.20	18.84	5,926,900
8/29/2023	+0.60 / +3.21%	19.10	19.40	18.90	19.30	19.20	18.75	8,244,200
8/28/2023	+0.40 / +2.15%	18.50	19.10	18.40	19.00	18.70	18.45	7,399,200
8/25/2023	+0.30 / +1.64%	18.50	18.80	18.30	18.60	18.60	18.07	6,692,100
8/24/2023	+0.10 / +0.54%	18.30	18.50	18.10	18.50	18.30	17.97	4,932,500
8/23/2023	+0.10 / +0.55%	18.50	18.60	18.30	18.30	18.40	17.78	5,441,700
8/22/2023	+0.30 / +1.65%	18.80	18.80	17.70	18.50	18.20	17.97	7,578,800
8/21/2023	-0.10 / -0.52%	19.30	19.30	18.60	19.20	18.90	17.96	8,259,000
8/18/2023	-1.40 / -6.93%	20.20	20.30	18.40	18.80	19.30	17.58	18,078,900
8/17/2023	-0.10 / -0.49%	20.30	20.30	20.10	20.20	20.20	18.89	8,273,100
8/16/2023	-0.50 / -2.42%	20.50	20.60	20.10	20.20	20.30	18.89	12,191,700
8/15/2023	-0.10 / -0.48%	20.90	21.00	20.30	20.60	20.70	19.27	11,719,600

<<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