Binh Son Refining and Petrochemical JSC (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 27,450
+1,500 (5.78%)
At close: Aug 26, 2025
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25,550.00 | 27,450.00 | 25,550.00 | 27,450.00 | 27,450.00 | 5.78% | 13,998,560 |
| Aug 25, 2025 | 28,100.00 | 28,100.00 | 25,950.00 | 25,950.00 | 25,950.00 | -6.82% | 26,396,470 |
| Aug 22, 2025 | 28,800.00 | 29,950.00 | 27,850.00 | 27,850.00 | 27,850.00 | -6.86% | 37,074,690 |
| Aug 21, 2025 | 31,450.00 | 31,450.00 | 29,550.00 | 29,900.00 | 29,900.00 | 0.67% | 17,394,640 |
| Aug 20, 2025 | 28,600.00 | 29,700.00 | 26,800.00 | 29,700.00 | 29,700.00 | 6.83% | 60,046,010 |
| Aug 19, 2025 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 6.92% | 6,046,533 |
| Aug 18, 2025 | 26,000.00 | 26,000.00 | 25,850.00 | 26,000.00 | 26,000.00 | 7.00% | 11,915,150 |
| Aug 15, 2025 | 23,050.00 | 24,300.00 | 23,000.00 | 24,300.00 | 24,300.00 | 6.81% | 35,266,870 |
| Aug 14, 2025 | 22,750.00 | 22,800.00 | 22,200.00 | 22,750.00 | 22,750.00 | 1.11% | 13,968,680 |
| Aug 13, 2025 | 22,650.00 | 23,150.00 | 22,200.00 | 22,500.00 | 22,500.00 | -1.96% | 15,371,990 |
| Aug 12, 2025 | 22,400.00 | 22,950.00 | 22,100.00 | 22,950.00 | 22,950.00 | 3.61% | 18,178,030 |
| Aug 11, 2025 | 22,800.00 | 22,800.00 | 22,050.00 | 22,150.00 | 22,150.00 | -1.56% | 13,866,140 |
| Aug 8, 2025 | 21,950.00 | 22,850.00 | 21,750.00 | 22,500.00 | 22,500.00 | 2.74% | 24,698,740 |
| Aug 7, 2025 | 22,500.00 | 22,500.00 | 21,550.00 | 21,900.00 | 21,900.00 | 0.46% | 16,104,890 |
| Aug 6, 2025 | 20,650.00 | 21,800.00 | 20,250.00 | 21,800.00 | 21,800.00 | 6.86% | 27,544,000 |
| Aug 5, 2025 | 20,700.00 | 20,900.00 | 19,900.00 | 20,400.00 | 20,400.00 | -0.49% | 28,010,580 |
| Aug 4, 2025 | 20,500.00 | 21,050.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.97% | 14,090,320 |
| Aug 1, 2025 | 21,150.00 | 21,500.00 | 20,500.00 | 20,700.00 | 20,700.00 | 1.47% | 18,693,960 |
| Jul 31, 2025 | 20,000.00 | 20,400.00 | 19,550.00 | 20,400.00 | 20,400.00 | 3.82% | 15,436,440 |
| Jul 30, 2025 | 20,300.00 | 20,400.00 | 19,450.00 | 19,650.00 | 19,650.00 | -1.26% | 13,002,440 |
| Jul 29, 2025 | 20,000.00 | 20,800.00 | 19,650.00 | 19,900.00 | 19,900.00 | 0.51% | 22,088,130 |
| Jul 28, 2025 | 20,100.00 | 20,100.00 | 19,650.00 | 19,800.00 | 19,800.00 | - | 15,247,380 |
| Jul 25, 2025 | 19,650.00 | 20,200.00 | 19,600.00 | 19,800.00 | 19,800.00 | 2.06% | 16,046,970 |
| Jul 24, 2025 | 18,900.00 | 19,400.00 | 18,650.00 | 19,400.00 | 19,400.00 | 4.02% | 13,900,940 |
| Jul 23, 2025 | 18,650.00 | 19,000.00 | 18,550.00 | 18,650.00 | 18,650.00 | 0.27% | 7,297,532 |
| Jul 22, 2025 | 18,600.00 | 18,600.00 | 18,450.00 | 18,600.00 | 18,600.00 | - | 3,604,101 |
| Jul 21, 2025 | 19,150.00 | 19,150.00 | 18,550.00 | 18,600.00 | 18,600.00 | -2.11% | 4,268,303 |
| Jul 18, 2025 | 18,700.00 | 19,250.00 | 18,500.00 | 19,000.00 | 19,000.00 | 1.88% | 9,336,204 |
| Jul 17, 2025 | 18,550.00 | 18,750.00 | 18,500.00 | 18,650.00 | 18,650.00 | 0.54% | 5,033,713 |
| Jul 16, 2025 | 18,450.00 | 18,600.00 | 18,400.00 | 18,550.00 | 18,550.00 | 0.54% | 2,811,669 |
| Jul 15, 2025 | 18,500.00 | 18,800.00 | 18,400.00 | 18,450.00 | 18,450.00 | -0.27% | 4,979,287 |
| Jul 14, 2025 | 18,600.00 | 18,600.00 | 18,200.00 | 18,500.00 | 18,500.00 | 0.27% | 3,950,393 |
| Jul 11, 2025 | 18,750.00 | 18,800.00 | 18,400.00 | 18,450.00 | 18,450.00 | -1.60% | 3,710,942 |
| Jul 10, 2025 | 18,500.00 | 18,900.00 | 18,300.00 | 18,750.00 | 18,750.00 | 2.74% | 7,591,658 |
| Jul 9, 2025 | 18,400.00 | 18,400.00 | 18,200.00 | 18,250.00 | 18,250.00 | - | 3,823,007 |
| Jul 8, 2025 | 18,050.00 | 18,300.00 | 17,950.00 | 18,250.00 | 18,250.00 | 1.67% | 4,965,840 |
| Jul 7, 2025 | 17,950.00 | 18,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | - | 2,588,624 |
| Jul 4, 2025 | 18,000.00 | 18,200.00 | 17,900.00 | 17,950.00 | 17,950.00 | 0.56% | 2,621,670 |
| Jul 3, 2025 | 17,850.00 | 18,100.00 | 17,800.00 | 17,850.00 | 17,850.00 | 0.28% | 2,635,225 |
| Jul 2, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,800.00 | - | 1,582,821 |
| Jul 1, 2025 | 17,900.00 | 17,900.00 | 17,700.00 | 17,800.00 | 17,800.00 | -0.28% | 2,098,271 |
| Jun 30, 2025 | 17,750.00 | 17,850.00 | 17,700.00 | 17,850.00 | 17,850.00 | 0.56% | 2,507,690 |
| Jun 27, 2025 | 17,850.00 | 17,900.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.28% | 2,902,597 |
| Jun 26, 2025 | 17,800.00 | 17,850.00 | 17,650.00 | 17,800.00 | 17,800.00 | 0.28% | 1,738,585 |
| Jun 25, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.84% | 2,820,344 |
| Jun 24, 2025 | 18,000.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | -4.79% | 6,980,994 |
| Jun 23, 2025 | 19,550.00 | 19,550.00 | 18,750.00 | 18,800.00 | 18,800.00 | 2.17% | 8,897,373 |
| Jun 20, 2025 | 18,900.00 | 18,950.00 | 18,300.00 | 18,400.00 | 18,400.00 | -2.13% | 5,143,872 |
| Jun 19, 2025 | 19,200.00 | 19,200.00 | 18,550.00 | 18,800.00 | 18,800.00 | -1.31% | 4,257,857 |
| Jun 18, 2025 | 19,350.00 | 19,400.00 | 18,900.00 | 19,050.00 | 19,050.00 | 0.26% | 4,577,762 |