Petrovietnam Refining and Petrochemical Corporation (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 26,600
+100 (0.38%)
At close: Aug 28, 2026
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 26,850.00 | 27,050.00 | 26,350.00 | 27,000.00 | 27,000.00 | 1.12% | 8,284,002 |
| Aug 19, 2026 | 27,150.00 | 27,450.00 | 26,550.00 | 26,700.00 | 26,700.00 | -1.84% | 7,323,223 |
| Aug 18, 2026 | 26,200.00 | 27,650.00 | 26,200.00 | 27,200.00 | 27,200.00 | 4.62% | 20,622,478 |
| Aug 17, 2026 | 25,400.00 | 26,200.00 | 24,900.00 | 26,000.00 | 26,000.00 | 2.56% | 7,181,203 |
| Aug 14, 2026 | 26,450.00 | 26,700.00 | 25,350.00 | 25,350.00 | 25,350.00 | -4.34% | 9,800,532 |
| Aug 13, 2026 | 26,600.00 | 27,200.00 | 26,250.00 | 26,500.00 | 26,500.00 | - | 9,713,811 |
| Aug 12, 2026 | 26,150.00 | 26,750.00 | 25,900.00 | 26,500.00 | 26,500.00 | 1.73% | 7,421,348 |
| Aug 11, 2026 | 26,950.00 | 27,150.00 | 26,050.00 | 26,050.00 | 26,050.00 | -2.07% | 8,491,736 |
| Aug 10, 2026 | 26,700.00 | 27,550.00 | 26,050.00 | 26,900.00 | 26,600.00 | 2.67% | 13,098,180 |
| Aug 7, 2026 | 25,250.00 | 26,700.00 | 25,100.00 | 26,200.00 | 25,907.81 | 4.59% | 19,112,203 |
| Aug 6, 2026 | 25,400.00 | 25,800.00 | 24,900.00 | 25,050.00 | 24,770.63 | -0.40% | 4,805,723 |
| Aug 5, 2026 | 25,000.00 | 25,200.00 | 24,350.00 | 25,150.00 | 24,869.52 | 0.60% | 10,609,605 |
| Aug 4, 2026 | 25,550.00 | 25,550.00 | 24,900.00 | 25,000.00 | 24,721.19 | -1.96% | 5,896,998 |
| Aug 3, 2026 | 25,000.00 | 25,700.00 | 24,950.00 | 25,500.00 | 25,215.61 | 0.59% | 5,607,420 |
| Jul 31, 2026 | 26,300.00 | 26,450.00 | 25,350.00 | 25,350.00 | 25,067.29 | -1.36% | 11,100,589 |
| Jul 30, 2026 | 25,100.00 | 25,700.00 | 24,750.00 | 25,700.00 | 25,413.38 | 3.63% | 7,287,494 |
| Jul 29, 2026 | 24,500.00 | 25,100.00 | 24,250.00 | 24,800.00 | 24,523.42 | 2.27% | 7,141,820 |
| Jul 28, 2026 | 23,500.00 | 24,400.00 | 23,500.00 | 24,250.00 | 23,979.55 | 2.32% | 7,221,584 |
| Jul 27, 2026 | 23,650.00 | 24,700.00 | 23,300.00 | 23,700.00 | 23,435.69 | -1.25% | 8,554,292 |
| Jul 24, 2026 | 23,700.00 | 24,750.00 | 23,650.00 | 24,000.00 | 23,732.34 | 2.78% | 10,134,823 |
| Jul 23, 2026 | 23,500.00 | 23,650.00 | 22,950.00 | 23,350.00 | 23,089.59 | 1.52% | 5,806,061 |
| Jul 22, 2026 | 23,150.00 | 23,700.00 | 22,600.00 | 23,000.00 | 22,743.49 | -0.22% | 7,650,691 |
| Jul 21, 2026 | 24,150.00 | 24,700.00 | 22,950.00 | 23,050.00 | 22,792.94 | -6.49% | 14,623,384 |
| Jul 20, 2026 | 25,500.00 | 25,550.00 | 24,500.00 | 24,650.00 | 24,375.09 | -1.00% | 8,075,400 |
| Jul 17, 2026 | 26,050.00 | 26,050.00 | 24,800.00 | 24,900.00 | 24,622.30 | -4.23% | 7,358,945 |
| Jul 16, 2026 | 26,300.00 | 26,550.00 | 24,650.00 | 26,000.00 | 25,710.04 | -1.14% | 9,481,587 |
| Jul 15, 2026 | 27,100.00 | 27,150.00 | 26,050.00 | 26,300.00 | 26,006.69 | -3.31% | 9,282,541 |
| Jul 14, 2026 | 26,350.00 | 27,450.00 | 26,200.00 | 27,200.00 | 26,896.65 | 5.63% | 18,645,109 |
| Jul 13, 2026 | 26,200.00 | 26,550.00 | 25,450.00 | 25,750.00 | 25,462.83 | 0.98% | 8,524,214 |
| Jul 10, 2026 | 26,450.00 | 26,450.00 | 25,500.00 | 25,500.00 | 25,215.61 | -3.23% | 7,842,836 |
| Jul 9, 2026 | 25,300.00 | 26,650.00 | 25,300.00 | 26,350.00 | 26,056.13 | 4.98% | 21,259,024 |
| Jul 8, 2026 | 25,000.00 | 25,600.00 | 24,850.00 | 25,100.00 | 24,820.07 | 3.51% | 12,732,063 |
| Jul 7, 2026 | 23,900.00 | 24,250.00 | 23,350.00 | 24,250.00 | 23,979.55 | 3.19% | 6,991,639 |
| Jul 6, 2026 | 24,700.00 | 24,850.00 | 23,500.00 | 23,500.00 | 23,237.92 | -4.86% | 10,614,196 |
| Jul 3, 2026 | 24,900.00 | 25,350.00 | 24,550.00 | 24,700.00 | 24,424.54 | -0.80% | 4,948,418 |
| Jul 2, 2026 | 25,300.00 | 25,400.00 | 24,900.00 | 24,900.00 | 24,622.30 | -2.16% | 5,351,879 |
| Jul 1, 2026 | 24,250.00 | 25,800.00 | 24,250.00 | 25,450.00 | 25,166.17 | 5.38% | 11,735,809 |
| Jun 30, 2026 | 24,600.00 | 24,650.00 | 24,100.00 | 24,150.00 | 23,880.67 | -1.02% | 6,235,783 |
| Jun 29, 2026 | 24,500.00 | 24,850.00 | 24,150.00 | 24,400.00 | 24,127.88 | 0.62% | 9,417,923 |
| Jun 26, 2026 | 24,700.00 | 24,900.00 | 24,250.00 | 24,250.00 | 23,979.55 | -1.42% | 5,826,523 |
| Jun 25, 2026 | 25,450.00 | 25,450.00 | 24,600.00 | 24,600.00 | 24,325.65 | -3.72% | 8,807,733 |
| Jun 24, 2026 | 25,300.00 | 25,750.00 | 24,300.00 | 25,550.00 | 25,265.06 | 1.79% | 13,378,288 |
| Jun 23, 2026 | 26,550.00 | 26,550.00 | 25,100.00 | 25,100.00 | 24,820.07 | -4.92% | 15,282,156 |
| Jun 22, 2026 | 26,400.00 | 26,850.00 | 26,250.00 | 26,400.00 | 26,105.58 | 1.34% | 6,735,558 |