Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2021	-0.60 / -3.28%	18.10	18.20	17.60	17.70	17.90	16.35	7,987,800
9/7/2021	-0.30 / -1.63%	18.50	18.70	18.00	18.10	18.30	16.72	7,183,200
9/6/2021	+0.40 / +2.20%	18.30	18.80	18.00	18.60	18.40	17.18	9,648,500
9/1/2021	0.00 / 0.00%	18.30	18.40	18.10	18.30	18.20	16.91	6,095,600
8/31/2021	+0.50 / +2.79%	18.20	18.60	18.10	18.40	18.30	17.00	8,334,100
8/30/2021	+0.90 / +5.20%	17.70	18.30	17.70	18.20	17.90	16.81	6,698,400
8/27/2021	+0.10 / +0.57%	17.40	17.70	17.00	17.60	17.30	16.26	7,815,600
8/26/2021	-0.20 / -1.14%	17.80	17.80	17.30	17.40	17.50	16.07	6,926,800
8/25/2021	+0.20 / +1.14%	17.60	17.80	17.40	17.70	17.60	16.35	6,022,300
8/24/2021	+0.30 / +1.73%	17.10	17.80	17.00	17.60	17.50	16.26	8,757,000
8/23/2021	-1.20 / -6.56%	17.80	17.90	17.00	17.10	17.30	15.80	15,013,300
8/20/2021	-1.30 / -6.81%	19.00	19.10	17.00	17.80	18.30	16.44	27,235,100
8/19/2021	-0.30 / -1.55%	19.30	19.40	19.00	19.10	19.10	17.64	10,610,300
8/18/2021	0.00 / 0.00%	19.40	19.60	19.20	19.40	19.40	17.92	8,366,900
8/17/2021	+0.50 / +2.62%	19.20	19.80	19.00	19.60	19.40	18.11	10,467,500
8/16/2021	+0.30 / +1.59%	19.10	19.50	18.90	19.20	19.10	17.74	10,964,900
8/13/2021	-0.70 / -3.52%	19.60	19.60	18.40	19.20	18.90	17.74	39,598,400
8/12/2021	-0.70 / -3.43%	20.00	20.30	19.60	19.70	19.90	18.20	16,624,600
8/11/2021	0.00 / 0.00%	20.50	20.80	20.10	20.10	20.40	18.57	11,299,700
8/10/2021	+1.20 / +6.22%	19.30	20.70	19.30	20.50	20.10	18.94	28,369,600
8/9/2021	-0.30 / -1.52%	19.00	19.60	19.00	19.40	19.30	17.92	17,637,400
8/6/2021	+0.10 / +0.52%	19.50	20.00	19.40	19.40	19.70	17.92	12,931,100
8/5/2021	+0.20 / +1.03%	19.00	19.60	19.00	19.60	19.30	18.11	9,673,200
8/4/2021	+0.60 / +3.17%	18.90	19.80	18.80	19.50	19.40	18.01	15,036,400
8/3/2021	-0.10 / -0.52%	19.00	19.30	18.50	19.10	18.90	17.64	17,417,500
8/2/2021	+0.10 / +0.52%	19.10	19.70	18.70	19.20	19.20	17.74	14,701,600
7/30/2021	+0.20 / +1.06%	19.40	19.40	18.90	19.10	19.10	17.64	9,711,500
7/29/2021	+0.40 / +2.12%	18.90	19.30	18.60	19.30	18.90	17.83	10,698,600
7/28/2021	+0.30 / +1.62%	19.00	19.20	18.60	18.80	18.90	17.37	12,059,700
7/27/2021	+1.40 / +8.09%	17.60	18.90	17.60	18.70	18.50	17.27	24,535,900

<<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