Petrovietnam Refining and Petrochemical Corporation (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 28,100
+50 (0.18%)
At close: Jun 12, 2026
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 30,500.00 | 31,100.00 | 29,650.00 | 30,250.00 | 30,250.00 | 0.17% | 15,978,470 |
| May 13, 2026 | 29,300.00 | 31,100.00 | 28,600.00 | 30,200.00 | 30,200.00 | 3.78% | 31,420,670 |
| May 12, 2026 | 28,200.00 | 29,450.00 | 27,550.00 | 29,100.00 | 29,100.00 | 4.86% | 27,138,998 |
| May 11, 2026 | 26,350.00 | 27,750.00 | 25,800.00 | 27,750.00 | 27,750.00 | 6.94% | 27,117,951 |
| May 8, 2026 | 26,300.00 | 26,400.00 | 25,550.00 | 25,950.00 | 25,950.00 | 1.76% | 10,035,690 |
| May 7, 2026 | 26,500.00 | 26,650.00 | 25,450.00 | 25,500.00 | 25,500.00 | -4.49% | 15,930,330 |
| May 6, 2026 | 26,650.00 | 27,500.00 | 26,100.00 | 26,700.00 | 26,700.00 | -0.19% | 19,371,180 |
| May 5, 2026 | 25,950.00 | 27,000.00 | 25,500.00 | 26,750.00 | 26,750.00 | 5.94% | 24,773,560 |
| May 4, 2026 | 25,250.00 | 25,250.00 | 24,750.00 | 25,250.00 | 25,250.00 | 6.99% | 8,124,656 |
| Apr 29, 2026 | 23,200.00 | 23,900.00 | 23,150.00 | 23,600.00 | 23,600.00 | 0.85% | 9,705,056 |
| Apr 28, 2026 | 24,800.00 | 25,000.00 | 23,300.00 | 23,400.00 | 23,400.00 | -6.40% | 20,302,384 |
| Apr 24, 2026 | 25,300.00 | 25,800.00 | 24,900.00 | 25,000.00 | 25,000.00 | - | 7,770,447 |
| Apr 23, 2026 | 26,250.00 | 26,250.00 | 24,450.00 | 25,000.00 | 25,000.00 | -3.66% | 16,852,190 |
| Apr 22, 2026 | 26,350.00 | 26,500.00 | 25,950.00 | 25,950.00 | 25,950.00 | -0.57% | 5,505,466 |
| Apr 21, 2026 | 26,200.00 | 26,700.00 | 25,900.00 | 26,100.00 | 26,100.00 | -0.19% | 9,323,803 |
| Apr 20, 2026 | 26,750.00 | 26,850.00 | 26,000.00 | 26,150.00 | 26,150.00 | -2.06% | 8,034,236 |
| Apr 17, 2026 | 26,300.00 | 26,900.00 | 25,800.00 | 26,700.00 | 26,700.00 | 3.49% | 10,439,670 |
| Apr 16, 2026 | 26,100.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | -1.34% | 9,718,169 |
| Apr 15, 2026 | 26,300.00 | 26,950.00 | 25,900.00 | 26,150.00 | 26,150.00 | -0.57% | 11,334,390 |
| Apr 14, 2026 | 27,900.00 | 27,900.00 | 26,100.00 | 26,300.00 | 26,300.00 | -3.84% | 17,109,310 |
| Apr 13, 2026 | 27,250.00 | 27,850.00 | 26,800.00 | 27,350.00 | 27,350.00 | 2.24% | 13,453,316 |
| Apr 10, 2026 | 25,400.00 | 26,750.00 | 25,100.00 | 26,750.00 | 26,750.00 | 7.00% | 20,189,650 |
| Apr 9, 2026 | 25,800.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -2.72% | 8,899,720 |
| Apr 8, 2026 | 25,600.00 | 25,900.00 | 24,950.00 | 25,700.00 | 25,700.00 | 2.19% | 14,647,770 |
| Apr 7, 2026 | 25,300.00 | 26,200.00 | 24,600.00 | 25,150.00 | 25,150.00 | 0.20% | 10,908,265 |
| Apr 6, 2026 | 26,400.00 | 26,500.00 | 25,000.00 | 25,100.00 | 25,100.00 | -4.74% | 10,009,220 |
| Apr 3, 2026 | 26,400.00 | 27,100.00 | 26,300.00 | 26,350.00 | 26,350.00 | 1.74% | 9,872,218 |
| Apr 2, 2026 | 26,350.00 | 27,250.00 | 25,350.00 | 25,900.00 | 25,900.00 | -1.52% | 16,063,094 |
| Apr 1, 2026 | 27,650.00 | 28,000.00 | 26,100.00 | 26,300.00 | 26,300.00 | -4.88% | 23,366,970 |