Petrovietnam Refining and Petrochemical Corporation (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 26,300
-800 (-2.95%)
At close: Nov 3, 2026
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 27,100.00 | 27,250.00 | 26,300.00 | 26,300.00 | 26,300.00 | -2.95% | 6,124,657 |
| Nov 2, 2026 | 28,100.00 | 28,350.00 | 26,600.00 | 27,100.00 | 27,100.00 | -1.81% | 7,986,302 |
| Oct 30, 2026 | 27,300.00 | 28,200.00 | 27,300.00 | 27,600.00 | 27,600.00 | -0.18% | 5,566,055 |
| Oct 29, 2026 | 28,850.00 | 28,850.00 | 27,200.00 | 27,650.00 | 27,650.00 | -3.83% | 13,358,324 |
| Oct 28, 2026 | 28,800.00 | 29,300.00 | 28,650.00 | 28,750.00 | 28,750.00 | -0.52% | 3,782,383 |
| Oct 27, 2026 | 29,450.00 | 29,450.00 | 28,850.00 | 28,900.00 | 28,900.00 | -1.70% | 5,608,133 |
| Oct 26, 2026 | 29,350.00 | 29,800.00 | 29,000.00 | 29,400.00 | 29,400.00 | 1.20% | 8,932,958 |
| Oct 23, 2026 | 29,500.00 | 30,000.00 | 28,900.00 | 29,050.00 | 29,050.00 | -0.51% | 7,083,672 |
| Oct 22, 2026 | 28,250.00 | 29,300.00 | 28,050.00 | 29,200.00 | 29,200.00 | 3.91% | 8,805,965 |
| Oct 21, 2026 | 28,600.00 | 29,100.00 | 27,700.00 | 28,100.00 | 28,100.00 | -2.09% | 13,249,048 |
| Oct 20, 2026 | 28,850.00 | 28,900.00 | 28,400.00 | 28,700.00 | 28,700.00 | -0.52% | 4,146,158 |
| Oct 19, 2026 | 28,750.00 | 29,200.00 | 28,550.00 | 28,850.00 | 28,850.00 | 1.76% | 4,935,402 |
| Oct 16, 2026 | 28,400.00 | 28,900.00 | 28,200.00 | 28,350.00 | 28,350.00 | 0.53% | 7,515,043 |
| Oct 15, 2026 | 30,100.00 | 30,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | -6.31% | 20,158,201 |
| Oct 14, 2026 | 30,500.00 | 30,850.00 | 30,050.00 | 30,100.00 | 30,100.00 | -0.66% | 5,710,035 |
| Oct 13, 2026 | 30,750.00 | 31,100.00 | 29,800.00 | 30,300.00 | 30,300.00 | -0.98% | 11,400,419 |
| Oct 12, 2026 | 30,550.00 | 30,850.00 | 30,150.00 | 30,600.00 | 30,600.00 | -1.45% | 8,318,166 |
| Oct 9, 2026 | 32,300.00 | 32,400.00 | 31,050.00 | 31,050.00 | 31,050.00 | -2.97% | 10,931,305 |
| Oct 8, 2026 | 32,000.00 | 32,200.00 | 31,600.00 | 32,000.00 | 32,000.00 | 0.79% | 9,907,593 |
| Oct 7, 2026 | 31,400.00 | 31,750.00 | 31,000.00 | 31,750.00 | 31,750.00 | 2.09% | 6,699,604 |
| Oct 6, 2026 | 30,700.00 | 31,100.00 | 29,950.00 | 31,100.00 | 31,100.00 | 2.30% | 10,170,627 |
| Oct 5, 2026 | 30,350.00 | 30,800.00 | 30,200.00 | 30,400.00 | 30,400.00 | -0.16% | 6,089,537 |
| Oct 2, 2026 | 31,750.00 | 32,000.00 | 30,050.00 | 30,450.00 | 30,450.00 | -2.87% | 16,233,149 |
| Oct 1, 2026 | 31,400.00 | 32,100.00 | 31,200.00 | 31,350.00 | 31,350.00 | -0.16% | 7,980,722 |
| Sep 30, 2026 | 32,100.00 | 32,250.00 | 31,150.00 | 31,400.00 | 31,400.00 | -3.38% | 14,006,601 |
| Sep 29, 2026 | 32,700.00 | 33,450.00 | 32,050.00 | 32,500.00 | 32,500.00 | 0.31% | 14,153,119 |
| Sep 28, 2026 | 30,650.00 | 32,400.00 | 30,400.00 | 32,400.00 | 32,400.00 | 6.58% | 13,918,831 |
| Sep 25, 2026 | 30,250.00 | 31,200.00 | 30,050.00 | 30,400.00 | 30,400.00 | 1.33% | 14,261,175 |
| Sep 24, 2026 | 31,550.00 | 32,100.00 | 29,850.00 | 30,000.00 | 30,000.00 | -4.15% | 15,455,478 |
| Sep 23, 2026 | 31,200.00 | 31,950.00 | 30,800.00 | 31,300.00 | 31,300.00 | -0.16% | 11,350,843 |
| Sep 22, 2026 | 31,550.00 | 31,750.00 | 30,850.00 | 31,350.00 | 31,350.00 | -0.63% | 10,992,911 |
| Sep 21, 2026 | 30,400.00 | 31,850.00 | 30,050.00 | 31,550.00 | 31,550.00 | 4.47% | 14,311,524 |
| Sep 18, 2026 | 30,800.00 | 31,200.00 | 29,800.00 | 30,200.00 | 30,200.00 | -1.63% | 16,866,879 |
| Sep 17, 2026 | 30,200.00 | 31,750.00 | 29,900.00 | 30,700.00 | 30,700.00 | 0.33% | 21,351,900 |
| Sep 16, 2026 | 30,950.00 | 31,800.00 | 30,600.00 | 30,600.00 | 30,600.00 | 0.49% | 16,514,832 |
| Sep 15, 2026 | 28,650.00 | 30,450.00 | 28,250.00 | 30,450.00 | 30,450.00 | 6.84% | 23,796,821 |
| Sep 14, 2026 | 27,650.00 | 28,900.00 | 27,650.00 | 28,500.00 | 28,500.00 | 3.45% | 16,528,459 |
| Sep 11, 2026 | 27,600.00 | 28,200.00 | 27,450.00 | 27,550.00 | 27,550.00 | 1.66% | 17,240,822 |
| Sep 10, 2026 | 27,700.00 | 27,850.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.91% | 8,652,213 |
| Sep 9, 2026 | 27,400.00 | 28,200.00 | 27,150.00 | 27,350.00 | 27,350.00 | 1.30% | 15,734,642 |
| Sep 8, 2026 | 26,350.00 | 27,200.00 | 26,300.00 | 27,000.00 | 27,000.00 | 2.66% | 7,282,509 |
| Sep 7, 2026 | 26,800.00 | 26,850.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.68% | 8,379,255 |
| Sep 4, 2026 | 26,950.00 | 27,100.00 | 26,750.00 | 26,750.00 | 26,750.00 | -0.56% | 4,931,159 |
| Sep 3, 2026 | 27,300.00 | 27,800.00 | 26,900.00 | 26,900.00 | 26,900.00 | 1.13% | 11,646,174 |
| Aug 28, 2026 | 26,550.00 | 26,950.00 | 26,500.00 | 26,600.00 | 26,600.00 | 0.38% | 5,992,062 |
| Aug 27, 2026 | 26,900.00 | 26,900.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.30% | 6,292,166 |
| Aug 26, 2026 | 26,650.00 | 27,400.00 | 26,650.00 | 26,850.00 | 26,850.00 | 0.56% | 7,573,751 |
| Aug 25, 2026 | 27,200.00 | 27,300.00 | 26,600.00 | 26,700.00 | 26,700.00 | -2.55% | 10,806,835 |
| Aug 24, 2026 | 27,000.00 | 27,900.00 | 26,850.00 | 27,400.00 | 27,400.00 | 2.05% | 14,286,528 |
| Aug 21, 2026 | 27,200.00 | 27,200.00 | 26,700.00 | 26,850.00 | 26,850.00 | -0.56% | 8,867,498 |