Petrovietnam Refining and Petrochemical Corporation (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 29,700
-1,000 (-3.26%)
At close: May 22, 2026
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 29,600.00 | 29,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | -5.15% | 20,482,739 |
| Mar 30, 2026 | 28,450.00 | 29,300.00 | 28,100.00 | 29,150.00 | 29,150.00 | 5.62% | 19,723,019 |
| Mar 27, 2026 | 27,350.00 | 27,750.00 | 27,000.00 | 27,600.00 | 27,600.00 | 1.28% | 10,870,722 |
| Mar 26, 2026 | 27,750.00 | 27,800.00 | 26,500.00 | 27,250.00 | 27,250.00 | -0.91% | 9,567,748 |
| Mar 25, 2026 | 26,950.00 | 28,200.00 | 26,800.00 | 27,500.00 | 27,500.00 | 4.17% | 16,970,225 |
| Mar 24, 2026 | 26,750.00 | 27,450.00 | 24,650.00 | 26,400.00 | 26,400.00 | 1.15% | 20,164,370 |
| 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 |