Binh Son Refining and Petrochemical JSC (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 28,050
-1,250 (-4.27%)
At close: Mar 20, 2026
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 27,100.00 | 29,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | -6.95% | 25,061,360 |
| Mar 20, 2026 | 29,000.00 | 29,950.00 | 27,250.00 | 28,050.00 | 28,050.00 | -4.27% | 34,085,470 |
| Mar 19, 2026 | 31,900.00 | 32,000.00 | 29,300.00 | 29,300.00 | 29,300.00 | -4.40% | 16,078,540 |
| Mar 18, 2026 | 28,450.00 | 32,600.00 | 28,450.00 | 30,650.00 | 30,650.00 | 0.49% | 37,140,160 |
| Mar 17, 2026 | 31,900.00 | 32,750.00 | 30,500.00 | 30,500.00 | 30,500.00 | -6.87% | 16,998,680 |
| Mar 16, 2026 | 35,050.00 | 35,050.00 | 32,750.00 | 32,750.00 | 32,750.00 | -6.96% | 18,131,460 |
| Mar 13, 2026 | 38,250.00 | 39,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | -6.88% | 35,706,560 |
| Mar 12, 2026 | 37,300.00 | 38,000.00 | 36,500.00 | 37,800.00 | 37,800.00 | 4.56% | 17,288,650 |
| Mar 11, 2026 | 33,500.00 | 36,150.00 | 32,950.00 | 36,150.00 | 36,150.00 | 6.95% | 19,061,450 |
| Mar 10, 2026 | 35,450.00 | 37,900.00 | 33,700.00 | 33,800.00 | 33,800.00 | -6.37% | 31,824,700 |
| Mar 9, 2026 | 39,600.00 | 39,600.00 | 36,100.00 | 36,100.00 | 36,100.00 | -2.56% | 35,702,200 |
| Mar 6, 2026 | 35,800.00 | 37,800.00 | 35,700.00 | 37,050.00 | 37,050.00 | 4.07% | 21,605,140 |
| Mar 5, 2026 | 37,850.00 | 38,450.00 | 35,600.00 | 35,600.00 | 35,600.00 | -5.94% | 27,460,570 |
| Mar 4, 2026 | 36,100.00 | 37,950.00 | 34,100.00 | 37,850.00 | 37,850.00 | 6.17% | 27,490,390 |
| Mar 3, 2026 | 35,650.00 | 35,650.00 | 32,050.00 | 35,650.00 | 35,650.00 | 6.90% | 49,116,740 |
| Mar 2, 2026 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 6.89% | 4,117,317 |
| Feb 27, 2026 | 30,550.00 | 32,000.00 | 30,200.00 | 31,200.00 | 31,200.00 | 4.00% | 18,227,960 |
| Feb 26, 2026 | 29,300.00 | 30,000.00 | 28,350.00 | 30,000.00 | 30,000.00 | 2.21% | 23,094,570 |
| Feb 25, 2026 | 28,700.00 | 29,950.00 | 27,500.00 | 29,350.00 | 29,350.00 | 4.82% | 26,394,300 |
| Feb 24, 2026 | 26,850.00 | 28,000.00 | 26,800.00 | 28,000.00 | 28,000.00 | 6.87% | 31,850,960 |
| Feb 23, 2026 | 25,300.00 | 26,200.00 | 25,100.00 | 26,200.00 | 26,200.00 | 6.94% | 14,448,110 |
| Feb 13, 2026 | 23,950.00 | 24,800.00 | 23,700.00 | 24,500.00 | 24,500.00 | 2.51% | 13,380,440 |
| Feb 12, 2026 | 23,800.00 | 24,400.00 | 23,800.00 | 23,900.00 | 23,900.00 | 1.92% | 10,955,500 |
| Feb 11, 2026 | 23,100.00 | 23,700.00 | 22,400.00 | 23,450.00 | 23,450.00 | 1.52% | 13,802,310 |
| Feb 10, 2026 | 24,600.00 | 25,150.00 | 22,950.00 | 23,100.00 | 23,100.00 | -6.29% | 37,338,346 |
| Feb 9, 2026 | 25,000.00 | 25,100.00 | 24,400.00 | 24,650.00 | 24,650.00 | 0.41% | 10,425,460 |
| 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 |