Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2024	-0.50 / -2.03%	24.60	24.60	24.00	24.10	24.20	23.41	8,012,300
9/27/2024	-0.30 / -1.21%	24.80	24.90	24.30	24.50	24.60	23.80	5,808,500
9/26/2024	+0.80 / +3.33%	24.20	25.30	24.10	24.80	24.80	24.09	16,338,900
9/25/2024	+0.20 / +0.84%	24.00	24.30	23.90	24.10	24.00	23.41	5,813,300
9/24/2024	+0.10 / +0.42%	23.90	24.10	23.70	24.00	23.90	23.31	14,233,100
9/23/2024	+0.10 / +0.42%	23.90	24.20	23.80	23.90	23.90	23.21	3,369,900
9/20/2024	+0.50 / +2.14%	23.50	24.20	23.40	23.90	23.80	23.21	10,965,900
9/19/2024	-0.10 / -0.42%	23.60	23.70	23.30	23.50	23.40	22.83	3,578,200
9/18/2024	+0.20 / +0.85%	23.90	23.90	23.40	23.60	23.60	22.92	3,775,700
9/17/2024	+0.50 / +2.16%	23.20	23.80	23.10	23.70	23.40	23.02	5,422,500
9/16/2024	0.00 / 0.00%	23.10	23.30	23.10	23.20	23.20	22.53	3,620,300
9/13/2024	-0.10 / -0.43%	23.40	23.50	23.00	23.20	23.20	22.53	5,162,300
9/12/2024	+0.30 / +1.30%	23.30	23.40	23.20	23.40	23.30	22.73	3,588,900
9/11/2024	0.00 / 0.00%	23.20	23.30	22.90	23.30	23.10	22.63	4,869,400
9/10/2024	0.00 / 0.00%	23.50	23.60	23.00	23.30	23.30	22.63	5,456,300
9/9/2024	+0.50 / +2.18%	23.10	23.50	22.90	23.40	23.30	22.73	6,411,900
9/6/2024	-0.10 / -0.43%	23.10	23.30	22.70	23.10	22.90	22.44	5,169,500
9/5/2024	-0.30 / -1.28%	23.40	23.60	22.80	23.10	23.20	22.44	7,487,700
9/4/2024	-0.60 / -2.51%	23.70	23.90	23.30	23.30	23.40	22.63	8,203,000
8/30/2024	-0.10 / -0.42%	23.90	24.10	23.80	23.90	23.90	23.21	4,230,300
8/29/2024	-0.30 / -1.24%	24.10	24.20	23.80	23.90	24.00	23.21	3,463,900
8/28/2024	+0.10 / +0.42%	24.30	24.50	24.00	24.10	24.20	23.41	5,794,100
8/27/2024	+0.30 / +1.25%	24.00	24.30	23.80	24.30	24.00	23.60	7,652,300
8/26/2024	0.00 / 0.00%	24.00	24.40	23.80	23.90	24.00	23.21	8,229,600
8/23/2024	-0.20 / -0.83%	24.20	24.30	23.80	24.00	23.90	23.31	7,061,900
8/22/2024	0.00 / 0.00%	24.30	24.60	24.00	24.30	24.20	23.60	5,826,400
8/21/2024	+0.30 / +1.25%	24.30	24.80	24.00	24.30	24.30	23.60	14,964,100
8/20/2024	-0.20 / -0.82%	24.10	24.30	23.80	24.10	24.00	23.41	12,169,400
8/19/2024	+0.30 / +1.26%	24.00	24.80	24.00	24.10	24.30	23.41	9,761,900
8/16/2024	+1.20 / +5.24%	22.90	24.30	22.90	24.10	23.80	23.41	19,049,900

<<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