Skip to main content
logo
Binh Son Refining and Petrochemical JSC (HOSE:BSR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
16,650
+50 (0.30%)
At close: Oct 31, 2025

HOSE:BSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516,600.0017,150.0016,550.0016,650.0016,650.000.30%6,768,587
Oct 30, 202517,450.0017,450.0016,600.0016,600.0016,600.00-3.49%11,951,500
Oct 29, 202517,200.0017,200.0017,200.0017,200.0017,200.006.84%4,407,602
Oct 28, 202516,191.9516,377.7115,758.5116,099.0716,099.07-1.33%20,817,091
Oct 27, 202517,089.7817,151.7016,315.7916,315.7916,315.79-3.48%12,498,833
Oct 24, 202517,275.5417,585.1416,749.2316,904.0316,904.03-1.09%12,563,711
Oct 23, 202517,213.6217,368.4217,027.8617,089.7817,089.781.10%10,945,822
Oct 22, 202516,532.5116,904.0316,346.7516,904.0316,904.033.80%9,754,159
Oct 21, 202516,037.1516,470.5915,572.7616,284.8316,284.831.94%14,276,041
Oct 20, 202517,244.5817,492.2615,975.2315,975.2315,975.23-6.86%21,466,402
Oct 17, 202517,399.3817,770.9017,151.7017,151.7017,151.70-1.25%14,461,401
Oct 16, 202517,739.9417,739.9417,306.5017,368.4217,368.42-0.88%11,956,466
Oct 15, 202517,368.4217,770.9017,368.4217,523.2217,523.221.07%10,840,461
Oct 14, 202517,894.7417,894.7417,337.4617,337.4617,337.46-2.95%28,494,898
Oct 13, 202517,770.9018,297.2117,770.9017,863.7817,863.78-1.20%22,204,893
Oct 10, 202518,204.3318,513.9317,956.6618,080.5018,080.502.64%24,450,373
Oct 9, 202516,718.2717,616.1016,718.2717,616.1017,616.106.95%33,958,879
Oct 8, 202516,439.6316,625.3916,160.9916,470.5916,470.590.76%9,205,005
Oct 7, 202516,934.9916,934.9916,346.7516,346.7516,346.75-3.12%7,734,583
Oct 6, 202516,408.6716,904.0316,160.9916,873.0716,873.074.61%8,164,374
Oct 3, 202516,563.4716,563.4716,099.0716,130.0316,130.03-2.07%8,973,390
Oct 2, 202516,625.3916,842.1116,346.7516,470.5916,470.590.19%7,473,850
Oct 1, 202516,253.8716,563.4716,253.8716,439.6316,439.631.34%3,404,650
Sep 30, 202516,718.2716,718.2716,099.0716,222.9116,222.91-2.60%11,116,306
Sep 29, 202517,058.8217,244.5816,594.4316,656.3516,656.35-2.18%9,171,667
Sep 26, 202517,337.4617,832.8217,027.8617,027.8617,027.86-1.61%17,287,622
Sep 25, 202516,873.0717,523.2216,780.1917,306.5017,306.503.52%23,599,187
Sep 24, 202516,594.4316,718.2716,377.7116,718.2716,718.270.37%6,369,834
Sep 23, 202516,470.5916,656.3516,284.8316,656.3516,656.350.37%7,200,797
Sep 22, 202516,222.9116,594.4315,820.4316,594.4316,594.433.08%15,536,482
Sep 19, 202516,718.2716,718.2716,099.0716,099.0716,099.07-3.17%9,559,517
Sep 18, 202516,873.0716,904.0316,439.6316,625.3916,625.39-0.92%11,426,859
Sep 17, 202516,965.9417,275.5416,780.1916,780.1916,780.19-1.28%11,833,944
Sep 16, 202517,554.1817,554.1816,934.9916,996.9016,996.90-2.31%15,602,716
Sep 15, 202517,058.8217,523.2216,842.1117,399.3817,399.383.31%19,161,813
Sep 12, 202516,873.0717,337.4616,811.1516,842.1116,842.110.74%15,539,494
Sep 11, 202516,842.1116,965.9416,284.8316,718.2716,718.27-0.37%15,458,637
Sep 10, 202516,315.7916,996.9016,037.1516,780.1916,780.194.84%23,291,320
Sep 9, 202516,068.1116,068.1115,479.8816,006.1916,006.191.57%12,685,379
Sep 8, 202516,780.1917,120.7415,758.5115,758.5115,758.51-6.61%24,598,630
Sep 5, 202517,089.7817,801.8616,811.1516,873.0716,873.07-0.37%26,208,058
Sep 4, 202517,244.5817,337.4616,811.1516,934.9916,934.99-0.73%17,379,547
Sep 3, 202516,656.3517,337.4616,470.5917,058.8217,058.823.96%18,472,370
Aug 29, 202517,027.8617,027.8616,408.6716,408.6716,408.67-2.39%25,965,937
Aug 28, 202516,594.4316,904.0316,346.7516,811.1516,811.152.45%13,101,370
Aug 27, 202517,151.7017,151.7016,377.7116,408.6716,408.67-3.46%30,604,476
Aug 26, 202515,820.4316,996.9015,820.4316,996.9016,996.905.78%22,607,674
Aug 25, 202517,399.3817,399.3816,068.1116,068.1116,068.11-6.82%42,630,299
Aug 22, 202517,832.8218,544.8917,244.5817,244.5817,244.58-6.86%59,875,624
Aug 21, 202519,473.6819,473.6818,297.2118,513.9318,513.930.67%28,092,343