Skip to main content
Binh Son Refining and Petrochemical JSC (HOSE:BSR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
36,100
-950 (-2.56%)
At close: Mar 9, 2026

HOSE:BSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202639,600.0039,600.0036,100.0036,100.0036,100.00-2.56%35,702,200
Mar 6, 202635,800.0037,800.0035,700.0037,050.0037,050.004.07%21,605,140
Mar 5, 202637,850.0038,450.0035,600.0035,600.0035,600.00-5.94%27,460,570
Mar 4, 202636,100.0037,950.0034,100.0037,850.0037,850.006.17%27,490,390
Mar 3, 202635,650.0035,650.0032,050.0035,650.0035,650.006.90%49,116,740
Mar 2, 202633,350.0033,350.0033,350.0033,350.0033,350.006.89%4,117,317
Feb 27, 202630,550.0032,000.0030,200.0031,200.0031,200.004.00%18,227,960
Feb 26, 202629,300.0030,000.0028,350.0030,000.0030,000.002.21%23,094,570
Feb 25, 202628,700.0029,950.0027,500.0029,350.0029,350.004.82%26,394,300
Feb 24, 202626,850.0028,000.0026,800.0028,000.0028,000.006.87%31,850,960
Feb 23, 202625,300.0026,200.0025,100.0026,200.0026,200.006.94%14,448,110
Feb 13, 202623,950.0024,800.0023,700.0024,500.0024,500.002.51%13,380,440
Feb 12, 202623,800.0024,400.0023,800.0023,900.0023,900.001.92%10,955,500
Feb 11, 202623,100.0023,700.0022,400.0023,450.0023,450.001.52%13,802,310
Feb 10, 202624,600.0025,150.0022,950.0023,100.0023,100.00-6.29%37,338,346
Feb 9, 202625,000.0025,100.0024,400.0024,650.0024,650.000.41%10,425,460
Feb 6, 202623,800.0025,450.0023,200.0024,550.0024,550.000.61%31,379,535
Feb 5, 202624,550.0025,150.0024,150.0024,400.0024,400.001.46%24,560,490
Feb 4, 202623,800.0024,500.0023,400.0024,050.0024,050.000.63%18,201,000
Feb 3, 202624,300.0024,800.0023,900.0023,900.0023,900.00-24,003,360
Feb 2, 202622,700.0023,900.0022,400.0023,900.0023,900.006.70%32,578,930
Jan 30, 202622,500.0022,900.0022,050.0022,400.0022,400.002.52%22,240,160
Jan 29, 202622,000.0022,050.0021,100.0021,850.0021,850.00-0.23%16,731,920
Jan 28, 202622,000.0023,000.0021,500.0021,900.0021,900.001.86%41,700,560
Jan 27, 202620,900.0022,000.0020,650.0021,500.0021,500.003.12%22,613,815
Jan 26, 202620,900.0021,550.0020,550.0020,850.0020,850.000.97%24,479,530
Jan 23, 202622,250.0022,350.0020,650.0020,650.0020,650.00-6.98%40,771,644
Jan 22, 202623,150.0023,200.0022,000.0022,200.0022,200.00-31,693,990
Jan 21, 202620,450.0022,200.0020,300.0022,200.0022,200.006.99%40,811,689
Jan 20, 202621,000.0021,250.0020,700.0020,750.0020,750.00-0.24%23,635,190
Jan 19, 202620,250.0021,100.0020,050.0020,800.0020,800.003.23%22,592,360
Jan 16, 202620,850.0021,650.0020,000.0020,150.0020,150.00-2.66%32,279,200
Jan 15, 202621,000.0021,600.0020,500.0020,700.0020,700.00-3.27%28,964,279
Jan 14, 202621,600.0021,900.0020,400.0021,400.0021,400.002.15%38,341,120
Jan 13, 202619,650.0020,950.0019,500.0020,950.0020,950.006.89%46,716,496
Jan 12, 202620,100.0020,850.0019,050.0019,600.0019,600.00-0.51%34,135,350
Jan 9, 202618,700.0019,900.0018,700.0019,700.0019,700.005.91%38,858,180
Jan 8, 202618,850.0019,200.0018,250.0018,600.0018,600.003.62%44,624,989
Jan 7, 202616,900.0017,950.0016,750.0017,950.0017,950.006.85%31,433,900
Jan 6, 202616,200.0017,100.0016,200.0016,800.0016,800.003.38%20,510,690
Jan 5, 202616,600.0016,950.0016,150.0016,250.0016,250.000.93%16,556,474
Dec 31, 202516,300.0016,350.0016,100.0016,100.0016,100.00-0.62%5,371,767
Dec 30, 202516,900.0016,900.0016,200.0016,200.0016,200.00-2.99%7,357,052
Dec 29, 202516,400.0017,150.0016,250.0016,700.0016,700.002.77%17,533,090
Dec 26, 202515,900.0016,300.0015,700.0016,250.0016,250.002.20%11,699,090
Dec 25, 202516,150.0016,250.0015,850.0015,900.0015,900.00-1.55%5,377,530
Dec 24, 202516,250.0016,500.0016,000.0016,150.0016,150.00-0.31%6,634,472
Dec 23, 202516,400.0016,650.0016,050.0016,200.0016,200.00-1.52%9,973,871
Dec 22, 202515,850.0016,450.0015,600.0016,450.0016,450.003.13%13,433,950
Dec 19, 202515,150.0015,950.0014,800.0015,950.0015,950.006.69%24,811,814
Dec 18, 202515,300.0015,600.0014,700.0014,950.0014,950.00-1.97%7,427,662
Dec 17, 202515,550.0015,800.0015,100.0015,250.0015,250.00-0.97%7,124,671
Dec 16, 202514,600.0015,400.0014,500.0015,400.0015,400.006.94%16,715,190
Dec 15, 202513,500.0014,400.0013,500.0014,400.0014,400.006.67%11,552,780
Dec 12, 202514,250.0014,350.0013,500.0013,500.0013,500.00-5.26%6,888,887
Dec 11, 202514,500.0014,600.0014,200.0014,250.0014,250.00-1.04%2,847,002
Dec 10, 202514,450.0014,550.0014,300.0014,400.0014,400.00-0.35%3,518,724
Dec 9, 202514,900.0014,900.0014,300.0014,450.0014,450.00-3.02%9,207,047
Dec 8, 202515,100.0015,200.0014,850.0014,900.0014,900.00-1.97%8,556,751
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