Skip to main content
Binh Son Refining and Petrochemical JSC (HOSE:BSR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
15,200
-250 (-1.62%)
At close: Dec 5, 2025

HOSE:BSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,500.0015,500.0015,200.0015,200.0015,200.00-1.62%2,621,931
Dec 4, 202515,350.0015,500.0015,300.0015,450.0015,450.000.98%2,920,945
Dec 3, 202515,300.0015,400.0015,100.0015,300.0015,300.000.33%2,749,997
Dec 2, 202515,400.0015,450.0014,900.0015,250.0015,250.00-0.97%5,156,354
Dec 1, 202515,550.0015,650.0015,400.0015,400.0015,400.00-0.65%2,216,429
Nov 28, 202515,600.0015,800.0015,500.0015,500.0015,500.00-2,415,817
Nov 27, 202515,850.0015,900.0015,500.0015,500.0015,500.00-1.27%3,204,426
Nov 26, 202515,550.0015,950.0015,500.0015,700.0015,700.001.95%3,228,437
Nov 25, 202515,750.0015,850.0015,400.0015,400.0015,400.00-0.96%3,937,274
Nov 24, 202515,800.0015,950.0015,550.0015,550.0015,550.00-1.58%3,114,784
Nov 21, 202516,000.0016,000.0015,700.0015,800.0015,800.00-1.56%2,923,061
Nov 20, 202516,300.0016,300.0015,900.0016,050.0016,050.00-0.93%2,151,818
Nov 19, 202516,300.0016,500.0016,000.0016,200.0016,200.00-0.61%3,357,094
Nov 18, 202516,550.0016,550.0016,200.0016,300.0016,300.00-0.91%3,171,432
Nov 17, 202516,200.0016,450.0016,000.0016,450.0016,450.002.81%4,620,251
Nov 14, 202516,000.0016,200.0016,000.0016,000.0016,000.00-0.31%3,084,819
Nov 13, 202515,800.0016,550.0015,700.0016,050.0016,050.001.58%5,696,704
Nov 12, 202515,650.0015,950.0015,650.0015,800.0015,800.001.28%3,272,386
Nov 11, 202515,700.0015,800.0015,400.0015,600.0015,600.000.32%2,806,907
Nov 10, 202515,950.0016,150.0015,450.0015,550.0015,550.00-2.51%3,596,748
Nov 7, 202516,500.0016,650.0015,850.0015,950.0015,950.00-3.33%4,681,269
Nov 6, 202516,950.0016,950.0016,400.0016,500.0016,500.00-1.79%3,851,557
Nov 5, 202516,350.0017,150.0016,150.0016,800.0016,800.003.07%10,752,420
Nov 4, 202515,950.0016,450.0015,100.0016,300.0016,300.001.88%9,472,264
Nov 3, 202516,800.0016,800.0016,000.0016,000.0016,000.00-3.90%5,006,972
Oct 31, 202516,600.0017,150.0016,550.0016,650.0016,650.000.30%6,768,587
Oct 30, 202517,450.0017,450.0016,600.0016,600.0016,600.00-3.49%11,951,500
Oct 29, 202517,200.0017,200.0017,200.0017,200.0017,200.006.84%4,407,602
Oct 28, 202516,191.9516,377.7115,758.5116,099.0716,099.07-1.33%20,817,091
Oct 27, 202517,089.7817,151.7016,315.7916,315.7916,315.79-3.48%12,498,833
Oct 24, 202517,275.5417,585.1416,749.2316,904.0316,904.02-1.09%12,563,711
Oct 23, 202517,213.6217,368.4217,027.8617,089.7817,089.781.10%10,945,822
Oct 22, 202516,532.5116,904.0316,346.7516,904.0316,904.023.80%9,754,159
Oct 21, 202516,037.1516,470.5915,572.7616,284.8316,284.831.94%14,276,041
Oct 20, 202517,244.5817,492.2615,975.2315,975.2315,975.23-6.86%21,466,402
Oct 17, 202517,399.3817,770.9017,151.7017,151.7017,151.70-1.25%14,461,401
Oct 16, 202517,739.9417,739.9417,306.5017,368.4217,368.42-0.88%11,956,466
Oct 15, 202517,368.4217,770.9017,368.4217,523.2217,523.221.07%10,840,461
Oct 14, 202517,894.7417,894.7417,337.4617,337.4617,337.46-2.95%28,494,898
Oct 13, 202517,770.9018,297.2117,770.9017,863.7817,863.78-1.20%22,204,893
Oct 10, 202518,204.3318,513.9317,956.6618,080.5018,080.502.64%24,450,373
Oct 9, 202516,718.2717,616.1016,718.2717,616.1017,616.106.95%33,958,879
Oct 8, 202516,439.6316,625.3916,160.9916,470.5916,470.590.76%9,205,005
Oct 7, 202516,934.9916,934.9916,346.7516,346.7516,346.75-3.12%7,734,583
Oct 6, 202516,408.6716,904.0316,160.9916,873.0716,873.074.61%8,164,374
Oct 3, 202516,563.4716,563.4716,099.0716,130.0316,130.03-2.07%8,973,390
Oct 2, 202516,625.3916,842.1116,346.7516,470.5916,470.590.19%7,473,850
Oct 1, 202516,253.8716,563.4716,253.8716,439.6316,439.631.34%3,404,650
Sep 30, 202516,718.2716,718.2716,099.0716,222.9116,222.91-2.60%11,116,306
Sep 29, 202517,058.8217,244.5816,594.4316,656.3516,656.35-2.18%9,171,667
Sep 26, 202517,337.4617,832.8217,027.8617,027.8617,027.86-1.61%17,287,622
Sep 25, 202516,873.0717,523.2216,780.1917,306.5017,306.503.52%23,599,187
Sep 24, 202516,594.4316,718.2716,377.7116,718.2716,718.270.37%6,369,834
Sep 23, 202516,470.5916,656.3516,284.8316,656.3516,656.350.37%7,200,797
Sep 22, 202516,222.9116,594.4315,820.4316,594.4316,594.433.08%15,536,482
Sep 19, 202516,718.2716,718.2716,099.0716,099.0716,099.07-3.17%9,559,517
Sep 18, 202516,873.0716,904.0316,439.6316,625.3916,625.39-0.92%11,426,859
Sep 17, 202516,965.9417,275.5416,780.1916,780.1916,780.19-1.28%11,833,944
Sep 16, 202517,554.1817,554.1816,934.9916,996.9016,996.90-2.31%15,602,716
Sep 15, 202517,058.8217,523.2216,842.1117,399.3817,399.383.31%19,161,813
Sep 12, 202516,873.0717,337.4616,811.1516,842.1116,842.110.74%15,539,494
Sep 11, 202516,842.1116,965.9416,284.8316,718.2716,718.27-0.37%15,458,637
Sep 10, 202516,315.7916,996.9016,037.1516,780.1916,780.194.84%23,291,320
Sep 9, 202516,068.1116,068.1115,479.8816,006.1916,006.191.57%12,685,379
Sep 8, 202516,780.1917,120.7415,758.5115,758.5115,758.51-6.61%24,598,630
Sep 5, 202517,089.7817,801.8616,811.1516,873.0716,873.07-0.37%26,208,058
Sep 4, 202517,244.5817,337.4616,811.1516,934.9916,934.98-0.73%17,379,547
Sep 3, 202516,656.3517,337.4616,470.5917,058.8217,058.823.96%18,472,370
Aug 29, 202517,027.8617,027.8616,408.6716,408.6716,408.67-2.39%25,965,937
Aug 28, 202516,594.4316,904.0316,346.7516,811.1516,811.152.45%13,101,370
Aug 27, 202517,151.7017,151.7016,377.7116,408.6716,408.67-3.46%30,604,476
Aug 26, 202515,820.4316,996.9015,820.4316,996.9016,996.905.78%22,607,674
Aug 25, 202517,399.3817,399.3816,068.1116,068.1116,068.11-6.82%42,630,299
Aug 22, 202517,832.8218,544.8917,244.5817,244.5817,244.58-6.86%59,875,624
Aug 21, 202519,473.6819,473.6818,297.2118,513.9318,513.930.67%28,092,343
Aug 20, 202517,708.9818,390.0916,594.4318,390.0918,390.096.83%96,974,306
Aug 19, 202517,213.6217,213.6217,213.6217,213.6217,213.626.92%9,765,150
Aug 18, 202516,099.0716,099.0716,006.1916,099.0716,099.077.00%19,242,967
Aug 15, 202514,272.4515,046.4414,241.4915,046.4415,046.446.81%56,955,995
Aug 14, 202514,086.6914,117.6513,746.1314,086.6914,086.691.11%22,559,418
Aug 13, 202514,024.7714,334.3713,746.1313,931.8913,931.89-1.96%24,825,763
Aug 12, 202513,869.9714,210.5313,684.2114,210.5314,210.533.61%29,357,518
Aug 11, 202514,117.6514,117.6513,653.2513,715.1713,715.17-1.56%22,393,816
Aug 8, 202513,591.3314,148.6113,467.4913,931.8913,931.892.74%39,888,465
Aug 7, 202513,931.8913,931.8913,343.6513,560.3713,560.370.46%26,009,397
Aug 6, 202512,786.3813,498.4512,538.7013,498.4513,498.456.86%44,483,560
Aug 5, 202512,817.3412,941.1812,321.9812,631.5812,631.58-0.49%45,237,086
Aug 4, 202512,693.5013,034.0612,600.6212,693.5012,693.50-0.97%22,755,866
Aug 1, 202513,095.9813,312.6912,693.5012,817.3412,817.341.47%30,190,745
Jul 31, 202512,383.9012,631.5812,105.2612,631.5812,631.583.82%24,929,850
Jul 30, 202512,569.6612,631.5812,043.3412,167.1812,167.18-1.26%20,998,940
Jul 29, 202512,383.9012,879.2612,167.1812,321.9812,321.980.51%35,672,329
Jul 28, 202512,445.8212,445.8212,167.1812,260.0612,260.06-24,624,518
Jul 25, 202512,167.1812,507.7412,136.2212,260.0612,260.062.06%25,915,856
Jul 24, 202511,702.7912,012.3811,547.9912,012.3812,012.384.02%22,450,018
Jul 23, 202511,547.9911,764.7111,486.0711,547.9911,547.990.27%11,785,514
Jul 22, 202511,517.0311,517.0311,424.1511,517.0311,517.03-5,820,623
Jul 21, 202511,857.5911,857.5911,486.0711,517.0311,517.03-2.11%6,893,309
Jul 18, 202511,578.9511,919.5111,455.1111,764.7111,764.711.88%15,077,969
Jul 17, 202511,486.0711,609.9111,455.1111,547.9911,547.990.54%8,129,446