Binh Son Refining and Petrochemical JSC (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 15,200
-250 (-1.62%)
At close: Dec 5, 2025
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 15,550.00 | 15,950.00 | 15,500.00 | 15,700.00 | 15,700.00 | 1.95% | 3,228,437 |
| Nov 25, 2025 | 15,750.00 | 15,850.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.96% | 3,937,274 |
| Nov 24, 2025 | 15,800.00 | 15,950.00 | 15,550.00 | 15,550.00 | 15,550.00 | -1.58% | 3,114,784 |
| Nov 21, 2025 | 16,000.00 | 16,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.56% | 2,923,061 |
| Nov 20, 2025 | 16,300.00 | 16,300.00 | 15,900.00 | 16,050.00 | 16,050.00 | -0.93% | 2,151,818 |
| Nov 19, 2025 | 16,300.00 | 16,500.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.61% | 3,357,094 |
| Nov 18, 2025 | 16,550.00 | 16,550.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.91% | 3,171,432 |
| Nov 17, 2025 | 16,200.00 | 16,450.00 | 16,000.00 | 16,450.00 | 16,450.00 | 2.81% | 4,620,251 |
| Nov 14, 2025 | 16,000.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.31% | 3,084,819 |
| Nov 13, 2025 | 15,800.00 | 16,550.00 | 15,700.00 | 16,050.00 | 16,050.00 | 1.58% | 5,696,704 |
| Nov 12, 2025 | 15,650.00 | 15,950.00 | 15,650.00 | 15,800.00 | 15,800.00 | 1.28% | 3,272,386 |
| Nov 11, 2025 | 15,700.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.32% | 2,806,907 |
| Nov 10, 2025 | 15,950.00 | 16,150.00 | 15,450.00 | 15,550.00 | 15,550.00 | -2.51% | 3,596,748 |
| Nov 7, 2025 | 16,500.00 | 16,650.00 | 15,850.00 | 15,950.00 | 15,950.00 | -3.33% | 4,681,269 |
| Nov 6, 2025 | 16,950.00 | 16,950.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.79% | 3,851,557 |
| Nov 5, 2025 | 16,350.00 | 17,150.00 | 16,150.00 | 16,800.00 | 16,800.00 | 3.07% | 10,752,420 |
| Nov 4, 2025 | 15,950.00 | 16,450.00 | 15,100.00 | 16,300.00 | 16,300.00 | 1.88% | 9,472,264 |
| Nov 3, 2025 | 16,800.00 | 16,800.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.90% | 5,006,972 |
| Oct 31, 2025 | 16,600.00 | 17,150.00 | 16,550.00 | 16,650.00 | 16,650.00 | 0.30% | 6,768,587 |
| Oct 30, 2025 | 17,450.00 | 17,450.00 | 16,600.00 | 16,600.00 | 16,600.00 | -3.49% | 11,951,500 |
| Oct 29, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 6.84% | 4,407,602 |
| Oct 28, 2025 | 16,191.95 | 16,377.71 | 15,758.51 | 16,099.07 | 16,099.07 | -1.33% | 20,817,091 |
| Oct 27, 2025 | 17,089.78 | 17,151.70 | 16,315.79 | 16,315.79 | 16,315.79 | -3.48% | 12,498,833 |
| Oct 24, 2025 | 17,275.54 | 17,585.14 | 16,749.23 | 16,904.03 | 16,904.02 | -1.09% | 12,563,711 |
| Oct 23, 2025 | 17,213.62 | 17,368.42 | 17,027.86 | 17,089.78 | 17,089.78 | 1.10% | 10,945,822 |
| Oct 22, 2025 | 16,532.51 | 16,904.03 | 16,346.75 | 16,904.03 | 16,904.02 | 3.80% | 9,754,159 |
| Oct 21, 2025 | 16,037.15 | 16,470.59 | 15,572.76 | 16,284.83 | 16,284.83 | 1.94% | 14,276,041 |
| Oct 20, 2025 | 17,244.58 | 17,492.26 | 15,975.23 | 15,975.23 | 15,975.23 | -6.86% | 21,466,402 |
| Oct 17, 2025 | 17,399.38 | 17,770.90 | 17,151.70 | 17,151.70 | 17,151.70 | -1.25% | 14,461,401 |
| Oct 16, 2025 | 17,739.94 | 17,739.94 | 17,306.50 | 17,368.42 | 17,368.42 | -0.88% | 11,956,466 |
| Oct 15, 2025 | 17,368.42 | 17,770.90 | 17,368.42 | 17,523.22 | 17,523.22 | 1.07% | 10,840,461 |
| Oct 14, 2025 | 17,894.74 | 17,894.74 | 17,337.46 | 17,337.46 | 17,337.46 | -2.95% | 28,494,898 |
| Oct 13, 2025 | 17,770.90 | 18,297.21 | 17,770.90 | 17,863.78 | 17,863.78 | -1.20% | 22,204,893 |
| Oct 10, 2025 | 18,204.33 | 18,513.93 | 17,956.66 | 18,080.50 | 18,080.50 | 2.64% | 24,450,373 |
| Oct 9, 2025 | 16,718.27 | 17,616.10 | 16,718.27 | 17,616.10 | 17,616.10 | 6.95% | 33,958,879 |
| Oct 8, 2025 | 16,439.63 | 16,625.39 | 16,160.99 | 16,470.59 | 16,470.59 | 0.76% | 9,205,005 |
| Oct 7, 2025 | 16,934.99 | 16,934.99 | 16,346.75 | 16,346.75 | 16,346.75 | -3.12% | 7,734,583 |
| Oct 6, 2025 | 16,408.67 | 16,904.03 | 16,160.99 | 16,873.07 | 16,873.07 | 4.61% | 8,164,374 |
| Oct 3, 2025 | 16,563.47 | 16,563.47 | 16,099.07 | 16,130.03 | 16,130.03 | -2.07% | 8,973,390 |
| Oct 2, 2025 | 16,625.39 | 16,842.11 | 16,346.75 | 16,470.59 | 16,470.59 | 0.19% | 7,473,850 |
| Oct 1, 2025 | 16,253.87 | 16,563.47 | 16,253.87 | 16,439.63 | 16,439.63 | 1.34% | 3,404,650 |
| Sep 30, 2025 | 16,718.27 | 16,718.27 | 16,099.07 | 16,222.91 | 16,222.91 | -2.60% | 11,116,306 |
| Sep 29, 2025 | 17,058.82 | 17,244.58 | 16,594.43 | 16,656.35 | 16,656.35 | -2.18% | 9,171,667 |