Binh Son Refining and Petrochemical JSC (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 24,650
+100 (0.41%)
At close: Feb 9, 2026
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 23,800.00 | 25,450.00 | 23,200.00 | 24,550.00 | 24,550.00 | 0.61% | 31,379,535 |
| Feb 5, 2026 | 24,550.00 | 25,150.00 | 24,150.00 | 24,400.00 | 24,400.00 | 1.46% | 24,560,490 |
| Feb 4, 2026 | 23,800.00 | 24,500.00 | 23,400.00 | 24,050.00 | 24,050.00 | 0.63% | 18,201,000 |
| Feb 3, 2026 | 24,300.00 | 24,800.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 24,003,360 |
| Feb 2, 2026 | 22,700.00 | 23,900.00 | 22,400.00 | 23,900.00 | 23,900.00 | 6.70% | 32,578,930 |
| Jan 30, 2026 | 22,500.00 | 22,900.00 | 22,050.00 | 22,400.00 | 22,400.00 | 2.52% | 22,240,160 |
| Jan 29, 2026 | 22,000.00 | 22,050.00 | 21,100.00 | 21,850.00 | 21,850.00 | -0.23% | 16,731,920 |
| Jan 28, 2026 | 22,000.00 | 23,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 1.86% | 41,700,560 |
| Jan 27, 2026 | 20,900.00 | 22,000.00 | 20,650.00 | 21,500.00 | 21,500.00 | 3.12% | 22,613,815 |
| Jan 26, 2026 | 20,900.00 | 21,550.00 | 20,550.00 | 20,850.00 | 20,850.00 | 0.97% | 24,479,530 |
| Jan 23, 2026 | 22,250.00 | 22,350.00 | 20,650.00 | 20,650.00 | 20,650.00 | -6.98% | 40,771,644 |
| Jan 22, 2026 | 23,150.00 | 23,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | - | 31,693,990 |
| Jan 21, 2026 | 20,450.00 | 22,200.00 | 20,300.00 | 22,200.00 | 22,200.00 | 6.99% | 40,811,689 |
| Jan 20, 2026 | 21,000.00 | 21,250.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.24% | 23,635,190 |
| Jan 19, 2026 | 20,250.00 | 21,100.00 | 20,050.00 | 20,800.00 | 20,800.00 | 3.23% | 22,592,360 |
| Jan 16, 2026 | 20,850.00 | 21,650.00 | 20,000.00 | 20,150.00 | 20,150.00 | -2.66% | 32,279,200 |
| Jan 15, 2026 | 21,000.00 | 21,600.00 | 20,500.00 | 20,700.00 | 20,700.00 | -3.27% | 28,964,279 |
| Jan 14, 2026 | 21,600.00 | 21,900.00 | 20,400.00 | 21,400.00 | 21,400.00 | 2.15% | 38,341,120 |
| Jan 13, 2026 | 19,650.00 | 20,950.00 | 19,500.00 | 20,950.00 | 20,950.00 | 6.89% | 46,716,496 |
| Jan 12, 2026 | 20,100.00 | 20,850.00 | 19,050.00 | 19,600.00 | 19,600.00 | -0.51% | 34,135,350 |
| Jan 9, 2026 | 18,700.00 | 19,900.00 | 18,700.00 | 19,700.00 | 19,700.00 | 5.91% | 38,858,180 |
| Jan 8, 2026 | 18,850.00 | 19,200.00 | 18,250.00 | 18,600.00 | 18,600.00 | 3.62% | 44,624,989 |
| Jan 7, 2026 | 16,900.00 | 17,950.00 | 16,750.00 | 17,950.00 | 17,950.00 | 6.85% | 31,433,900 |
| Jan 6, 2026 | 16,200.00 | 17,100.00 | 16,200.00 | 16,800.00 | 16,800.00 | 3.38% | 20,510,690 |
| Jan 5, 2026 | 16,600.00 | 16,950.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.93% | 16,556,474 |
| Dec 31, 2025 | 16,300.00 | 16,350.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.62% | 5,371,767 |
| Dec 30, 2025 | 16,900.00 | 16,900.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.99% | 7,357,052 |
| Dec 29, 2025 | 16,400.00 | 17,150.00 | 16,250.00 | 16,700.00 | 16,700.00 | 2.77% | 17,533,090 |
| Dec 26, 2025 | 15,900.00 | 16,300.00 | 15,700.00 | 16,250.00 | 16,250.00 | 2.20% | 11,699,090 |
| Dec 25, 2025 | 16,150.00 | 16,250.00 | 15,850.00 | 15,900.00 | 15,900.00 | -1.55% | 5,377,530 |
| Dec 24, 2025 | 16,250.00 | 16,500.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.31% | 6,634,472 |
| Dec 23, 2025 | 16,400.00 | 16,650.00 | 16,050.00 | 16,200.00 | 16,200.00 | -1.52% | 9,973,871 |
| Dec 22, 2025 | 15,850.00 | 16,450.00 | 15,600.00 | 16,450.00 | 16,450.00 | 3.13% | 13,433,950 |
| Dec 19, 2025 | 15,150.00 | 15,950.00 | 14,800.00 | 15,950.00 | 15,950.00 | 6.69% | 24,811,814 |
| Dec 18, 2025 | 15,300.00 | 15,600.00 | 14,700.00 | 14,950.00 | 14,950.00 | -1.97% | 7,427,662 |
| Dec 17, 2025 | 15,550.00 | 15,800.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.97% | 7,124,671 |
| Dec 16, 2025 | 14,600.00 | 15,400.00 | 14,500.00 | 15,400.00 | 15,400.00 | 6.94% | 16,715,190 |
| Dec 15, 2025 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | 6.67% | 11,552,780 |
| Dec 12, 2025 | 14,250.00 | 14,350.00 | 13,500.00 | 13,500.00 | 13,500.00 | -5.26% | 6,888,887 |
| Dec 11, 2025 | 14,500.00 | 14,600.00 | 14,200.00 | 14,250.00 | 14,250.00 | -1.04% | 2,847,002 |
| Dec 10, 2025 | 14,450.00 | 14,550.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.35% | 3,518,724 |
| Dec 9, 2025 | 14,900.00 | 14,900.00 | 14,300.00 | 14,450.00 | 14,450.00 | -3.02% | 9,207,047 |
| Dec 8, 2025 | 15,100.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | -1.97% | 8,556,751 |
| Dec 5, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.62% | 2,621,931 |
| Dec 4, 2025 | 15,350.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | 0.98% | 2,920,945 |
| Dec 3, 2025 | 15,300.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.33% | 2,749,997 |
| Dec 2, 2025 | 15,400.00 | 15,450.00 | 14,900.00 | 15,250.00 | 15,250.00 | -0.97% | 5,156,354 |
| Dec 1, 2025 | 15,550.00 | 15,650.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 2,216,429 |
| Nov 28, 2025 | 15,600.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 2,415,817 |
| Nov 27, 2025 | 15,850.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 3,204,426 |