Petrovietnam Refining and Petrochemical Corporation (HOSE:BSR)
Vietnam · Delayed Price · Currency is VND 31,300
-50 (-0.16%)
At close: Sep 23, 2026
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |