Petrovietnam Refining and Petrochemical Corporation (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 24,000
+650 (2.78%)
At close: Jul 24, 2026
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 23,500.00 | 23,650.00 | 22,950.00 | 23,350.00 | 23,350.00 | 1.52% | 5,806,061 |
| Jul 22, 2026 | 23,150.00 | 23,700.00 | 22,600.00 | 23,000.00 | 23,000.00 | -0.22% | 7,650,691 |
| Jul 21, 2026 | 24,150.00 | 24,700.00 | 22,950.00 | 23,050.00 | 23,050.00 | -6.49% | 14,623,384 |
| Jul 20, 2026 | 25,500.00 | 25,550.00 | 24,500.00 | 24,650.00 | 24,650.00 | -1.00% | 8,075,400 |
| Jul 17, 2026 | 26,050.00 | 26,050.00 | 24,800.00 | 24,900.00 | 24,900.00 | -4.23% | 7,358,945 |
| Jul 16, 2026 | 26,300.00 | 26,550.00 | 24,650.00 | 26,000.00 | 26,000.00 | -1.14% | 9,481,587 |
| Jul 15, 2026 | 27,100.00 | 27,150.00 | 26,050.00 | 26,300.00 | 26,300.00 | -3.31% | 9,282,541 |
| Jul 14, 2026 | 26,350.00 | 27,450.00 | 26,200.00 | 27,200.00 | 27,200.00 | 5.63% | 18,645,100 |
| Jul 13, 2026 | 26,200.00 | 26,550.00 | 25,450.00 | 25,750.00 | 25,750.00 | 0.98% | 8,524,214 |
| Jul 10, 2026 | 26,450.00 | 26,450.00 | 25,500.00 | 25,500.00 | 25,500.00 | -3.23% | 7,842,836 |
| Jul 9, 2026 | 25,300.00 | 26,650.00 | 25,300.00 | 26,350.00 | 26,350.00 | 4.98% | 21,259,020 |
| Jul 8, 2026 | 25,000.00 | 25,600.00 | 24,850.00 | 25,100.00 | 25,100.00 | 3.51% | 12,732,063 |
| Jul 7, 2026 | 23,900.00 | 24,250.00 | 23,350.00 | 24,250.00 | 24,250.00 | 3.19% | 6,991,639 |
| Jul 6, 2026 | 24,700.00 | 24,850.00 | 23,500.00 | 23,500.00 | 23,500.00 | -4.86% | 10,614,190 |
| Jul 3, 2026 | 24,900.00 | 25,350.00 | 24,550.00 | 24,700.00 | 24,700.00 | -0.80% | 4,948,418 |
| Jul 2, 2026 | 25,300.00 | 25,400.00 | 24,900.00 | 24,900.00 | 24,900.00 | -2.16% | 5,351,879 |
| Jul 1, 2026 | 24,250.00 | 25,800.00 | 24,250.00 | 25,450.00 | 25,450.00 | 5.38% | 11,735,809 |
| Jun 30, 2026 | 24,600.00 | 24,650.00 | 24,100.00 | 24,150.00 | 24,150.00 | -1.02% | 6,235,783 |
| Jun 29, 2026 | 24,500.00 | 24,850.00 | 24,150.00 | 24,400.00 | 24,400.00 | 0.62% | 9,417,923 |
| Jun 26, 2026 | 24,700.00 | 24,900.00 | 24,250.00 | 24,250.00 | 24,250.00 | -1.42% | 5,826,523 |
| Jun 25, 2026 | 25,450.00 | 25,450.00 | 24,600.00 | 24,600.00 | 24,600.00 | -3.72% | 8,807,733 |
| Jun 24, 2026 | 25,300.00 | 25,750.00 | 24,300.00 | 25,550.00 | 25,550.00 | 1.79% | 13,378,288 |
| Jun 23, 2026 | 26,550.00 | 26,550.00 | 25,100.00 | 25,100.00 | 25,100.00 | -4.92% | 15,282,156 |
| Jun 22, 2026 | 26,400.00 | 26,850.00 | 26,250.00 | 26,400.00 | 26,400.00 | 1.34% | 6,735,558 |
| Jun 19, 2026 | 26,600.00 | 26,650.00 | 26,000.00 | 26,050.00 | 26,050.00 | -1.33% | 7,877,271 |
| Jun 18, 2026 | 26,300.00 | 27,000.00 | 26,300.00 | 26,400.00 | 26,400.00 | 0.19% | 7,954,633 |
| Jun 17, 2026 | 26,450.00 | 27,100.00 | 26,300.00 | 26,350.00 | 26,350.00 | -1.68% | 8,244,907 |
| Jun 16, 2026 | 26,450.00 | 27,000.00 | 26,200.00 | 26,800.00 | 26,800.00 | 1.13% | 6,810,138 |
| Jun 15, 2026 | 26,800.00 | 27,800.00 | 26,200.00 | 26,500.00 | 26,500.00 | -5.69% | 14,805,970 |
| Jun 12, 2026 | 28,000.00 | 28,600.00 | 27,750.00 | 28,100.00 | 28,100.00 | 0.18% | 6,816,043 |
| Jun 11, 2026 | 28,300.00 | 28,700.00 | 28,050.00 | 28,050.00 | 28,050.00 | 0.36% | 4,596,476 |
| Jun 10, 2026 | 28,150.00 | 28,450.00 | 27,900.00 | 27,950.00 | 27,950.00 | -0.36% | 4,664,833 |
| Jun 9, 2026 | 28,800.00 | 28,800.00 | 28,050.00 | 28,050.00 | 28,050.00 | -1.92% | 5,205,269 |
| Jun 8, 2026 | 28,450.00 | 29,100.00 | 28,300.00 | 28,600.00 | 28,600.00 | 0.35% | 7,577,702 |
| Jun 5, 2026 | 28,800.00 | 29,400.00 | 28,300.00 | 28,500.00 | 28,500.00 | -1.38% | 6,123,368 |
| Jun 4, 2026 | 28,300.00 | 29,500.00 | 28,250.00 | 28,900.00 | 28,900.00 | 3.77% | 7,411,890 |
| Jun 3, 2026 | 28,000.00 | 28,350.00 | 27,700.00 | 27,850.00 | 27,850.00 | 0.54% | 4,908,169 |
| Jun 2, 2026 | 28,900.00 | 29,100.00 | 27,450.00 | 27,700.00 | 27,700.00 | -3.15% | 10,567,820 |
| Jun 1, 2026 | 29,800.00 | 29,850.00 | 28,500.00 | 28,600.00 | 28,600.00 | -3.87% | 9,020,646 |
| May 29, 2026 | 28,400.00 | 29,950.00 | 28,000.00 | 29,750.00 | 29,750.00 | 4.39% | 14,412,210 |
| May 28, 2026 | 28,250.00 | 29,250.00 | 27,500.00 | 28,500.00 | 28,500.00 | 0.88% | 14,175,970 |
| May 27, 2026 | 28,800.00 | 29,150.00 | 28,200.00 | 28,250.00 | 28,250.00 | -0.88% | 7,042,248 |
| May 26, 2026 | 28,700.00 | 29,250.00 | 28,300.00 | 28,500.00 | 28,500.00 | 1.06% | 7,784,214 |
| May 25, 2026 | 28,500.00 | 29,200.00 | 28,050.00 | 28,200.00 | 28,200.00 | -5.05% | 15,151,510 |
| May 22, 2026 | 30,950.00 | 31,100.00 | 29,600.00 | 29,700.00 | 29,700.00 | -3.26% | 12,277,057 |
| May 21, 2026 | 31,500.00 | 31,550.00 | 30,350.00 | 30,700.00 | 30,700.00 | -3.46% | 8,331,041 |
| May 20, 2026 | 30,350.00 | 32,300.00 | 29,000.00 | 31,800.00 | 31,800.00 | 2.09% | 27,342,727 |
| May 19, 2026 | 33,450.00 | 33,850.00 | 31,150.00 | 31,150.00 | 31,150.00 | -6.88% | 31,819,850 |
| May 18, 2026 | 32,000.00 | 33,950.00 | 31,950.00 | 33,450.00 | 33,450.00 | 5.35% | 20,935,750 |
| May 15, 2026 | 29,900.00 | 31,900.00 | 29,900.00 | 31,750.00 | 31,750.00 | 4.96% | 20,223,472 |