Binh Son Refining and Petrochemical JSC (HOSE:BSR)
Vietnam
· Delayed Price · Currency is VND 23,400
-1,600 (-6.40%)
At close: Apr 28, 2026
HOSE:BSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 35,450.00 | 37,900.00 | 33,700.00 | 33,800.00 | 33,800.00 | -6.37% | 31,824,700 |
| Mar 9, 2026 | 39,600.00 | 39,600.00 | 36,100.00 | 36,100.00 | 36,100.00 | -2.56% | 35,702,200 |
| Mar 6, 2026 | 35,800.00 | 37,800.00 | 35,700.00 | 37,050.00 | 37,050.00 | 4.07% | 21,605,140 |
| Mar 5, 2026 | 37,850.00 | 38,450.00 | 35,600.00 | 35,600.00 | 35,600.00 | -5.94% | 27,460,570 |
| Mar 4, 2026 | 36,100.00 | 37,950.00 | 34,100.00 | 37,850.00 | 37,850.00 | 6.17% | 27,490,390 |
| Mar 3, 2026 | 35,650.00 | 35,650.00 | 32,050.00 | 35,650.00 | 35,650.00 | 6.90% | 49,116,740 |
| Mar 2, 2026 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 6.89% | 4,117,317 |
| Feb 27, 2026 | 30,550.00 | 32,000.00 | 30,200.00 | 31,200.00 | 31,200.00 | 4.00% | 18,227,960 |
| Feb 26, 2026 | 29,300.00 | 30,000.00 | 28,350.00 | 30,000.00 | 30,000.00 | 2.21% | 23,094,570 |
| Feb 25, 2026 | 28,700.00 | 29,950.00 | 27,500.00 | 29,350.00 | 29,350.00 | 4.82% | 26,394,300 |
| Feb 24, 2026 | 26,850.00 | 28,000.00 | 26,800.00 | 28,000.00 | 28,000.00 | 6.87% | 31,850,960 |
| Feb 23, 2026 | 25,300.00 | 26,200.00 | 25,100.00 | 26,200.00 | 26,200.00 | 6.94% | 14,448,110 |
| Feb 13, 2026 | 23,950.00 | 24,800.00 | 23,700.00 | 24,500.00 | 24,500.00 | 2.51% | 13,380,440 |
| Feb 12, 2026 | 23,800.00 | 24,400.00 | 23,800.00 | 23,900.00 | 23,900.00 | 1.92% | 10,955,500 |
| Feb 11, 2026 | 23,100.00 | 23,700.00 | 22,400.00 | 23,450.00 | 23,450.00 | 1.52% | 13,802,310 |
| Feb 10, 2026 | 24,600.00 | 25,150.00 | 22,950.00 | 23,100.00 | 23,100.00 | -6.29% | 37,338,346 |
| Feb 9, 2026 | 25,000.00 | 25,100.00 | 24,400.00 | 24,650.00 | 24,650.00 | 0.41% | 10,425,460 |
| Feb 6, 2026 | 23,800.00 | 25,450.00 | 23,200.00 | 24,550.00 | 24,550.00 | 0.61% | 31,379,535 |
| Feb 5, 2026 | 24,550.00 | 25,150.00 | 24,150.00 | 24,400.00 | 24,400.00 | 1.46% | 24,560,490 |
| Feb 4, 2026 | 23,800.00 | 24,500.00 | 23,400.00 | 24,050.00 | 24,050.00 | 0.63% | 18,201,000 |
| Feb 3, 2026 | 24,300.00 | 24,800.00 | 23,900.00 | 23,900.00 | 23,900.00 | - | 24,003,360 |
| Feb 2, 2026 | 22,700.00 | 23,900.00 | 22,400.00 | 23,900.00 | 23,900.00 | 6.70% | 32,578,930 |
| Jan 30, 2026 | 22,500.00 | 22,900.00 | 22,050.00 | 22,400.00 | 22,400.00 | 2.52% | 22,240,160 |
| Jan 29, 2026 | 22,000.00 | 22,050.00 | 21,100.00 | 21,850.00 | 21,850.00 | -0.23% | 16,731,920 |
| Jan 28, 2026 | 22,000.00 | 23,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 1.86% | 41,700,560 |
| Jan 27, 2026 | 20,900.00 | 22,000.00 | 20,650.00 | 21,500.00 | 21,500.00 | 3.12% | 22,613,815 |
| Jan 26, 2026 | 20,900.00 | 21,550.00 | 20,550.00 | 20,850.00 | 20,850.00 | 0.97% | 24,479,530 |
| Jan 23, 2026 | 22,250.00 | 22,350.00 | 20,650.00 | 20,650.00 | 20,650.00 | -6.98% | 40,771,644 |
| Jan 22, 2026 | 23,150.00 | 23,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | - | 31,693,990 |
| Jan 21, 2026 | 20,450.00 | 22,200.00 | 20,300.00 | 22,200.00 | 22,200.00 | 6.99% | 40,811,689 |
| Jan 20, 2026 | 21,000.00 | 21,250.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.24% | 23,635,190 |
| Jan 19, 2026 | 20,250.00 | 21,100.00 | 20,050.00 | 20,800.00 | 20,800.00 | 3.23% | 22,592,360 |
| Jan 16, 2026 | 20,850.00 | 21,650.00 | 20,000.00 | 20,150.00 | 20,150.00 | -2.66% | 32,279,200 |
| Jan 15, 2026 | 21,000.00 | 21,600.00 | 20,500.00 | 20,700.00 | 20,700.00 | -3.27% | 28,964,279 |
| Jan 14, 2026 | 21,600.00 | 21,900.00 | 20,400.00 | 21,400.00 | 21,400.00 | 2.15% | 38,341,120 |
| Jan 13, 2026 | 19,650.00 | 20,950.00 | 19,500.00 | 20,950.00 | 20,950.00 | 6.89% | 46,716,496 |
| Jan 12, 2026 | 20,100.00 | 20,850.00 | 19,050.00 | 19,600.00 | 19,600.00 | -0.51% | 34,135,350 |
| Jan 9, 2026 | 18,700.00 | 19,900.00 | 18,700.00 | 19,700.00 | 19,700.00 | 5.91% | 38,858,180 |
| Jan 8, 2026 | 18,850.00 | 19,200.00 | 18,250.00 | 18,600.00 | 18,600.00 | 3.62% | 44,624,989 |
| Jan 7, 2026 | 16,900.00 | 17,950.00 | 16,750.00 | 17,950.00 | 17,950.00 | 6.85% | 31,433,900 |
| Jan 6, 2026 | 16,200.00 | 17,100.00 | 16,200.00 | 16,800.00 | 16,800.00 | 3.38% | 20,510,690 |
| Jan 5, 2026 | 16,600.00 | 16,950.00 | 16,150.00 | 16,250.00 | 16,250.00 | 0.93% | 16,556,474 |
| Dec 31, 2025 | 16,300.00 | 16,350.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.62% | 5,371,767 |
| Dec 30, 2025 | 16,900.00 | 16,900.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.99% | 7,357,052 |
| Dec 29, 2025 | 16,400.00 | 17,150.00 | 16,250.00 | 16,700.00 | 16,700.00 | 2.77% | 17,533,090 |
| Dec 26, 2025 | 15,900.00 | 16,300.00 | 15,700.00 | 16,250.00 | 16,250.00 | 2.20% | 11,699,090 |
| Dec 25, 2025 | 16,150.00 | 16,250.00 | 15,850.00 | 15,900.00 | 15,900.00 | -1.55% | 5,377,530 |
| Dec 24, 2025 | 16,250.00 | 16,500.00 | 16,000.00 | 16,150.00 | 16,150.00 | -0.31% | 6,634,472 |
| Dec 23, 2025 | 16,400.00 | 16,650.00 | 16,050.00 | 16,200.00 | 16,200.00 | -1.52% | 9,973,871 |
| Dec 22, 2025 | 15,850.00 | 16,450.00 | 15,600.00 | 16,450.00 | 16,450.00 | 3.13% | 13,433,950 |
| Dec 19, 2025 | 15,150.00 | 15,950.00 | 14,800.00 | 15,950.00 | 15,950.00 | 6.69% | 24,811,814 |
| Dec 18, 2025 | 15,300.00 | 15,600.00 | 14,700.00 | 14,950.00 | 14,950.00 | -1.97% | 7,427,662 |
| Dec 17, 2025 | 15,550.00 | 15,800.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.97% | 7,124,671 |
| Dec 16, 2025 | 14,600.00 | 15,400.00 | 14,500.00 | 15,400.00 | 15,400.00 | 6.94% | 16,715,190 |
| Dec 15, 2025 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 14,400.00 | 6.67% | 11,552,780 |
| Dec 12, 2025 | 14,250.00 | 14,350.00 | 13,500.00 | 13,500.00 | 13,500.00 | -5.26% | 6,888,887 |
| Dec 11, 2025 | 14,500.00 | 14,600.00 | 14,200.00 | 14,250.00 | 14,250.00 | -1.04% | 2,847,002 |
| Dec 10, 2025 | 14,450.00 | 14,550.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.35% | 3,518,724 |
| Dec 9, 2025 | 14,900.00 | 14,900.00 | 14,300.00 | 14,450.00 | 14,450.00 | -3.02% | 9,207,047 |
| Dec 8, 2025 | 15,100.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | -1.97% | 8,556,751 |
| Dec 5, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.62% | 2,621,931 |
| Dec 4, 2025 | 15,350.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | 0.98% | 2,920,945 |
| Dec 3, 2025 | 15,300.00 | 15,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | 0.33% | 2,749,997 |
| Dec 2, 2025 | 15,400.00 | 15,450.00 | 14,900.00 | 15,250.00 | 15,250.00 | -0.97% | 5,156,354 |
| Dec 1, 2025 | 15,550.00 | 15,650.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 2,216,429 |
| Nov 28, 2025 | 15,600.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 2,415,817 |