HOSE · BSR · stock
Petrovietnam Refining And Petrochemical Corporation (BSR) stock price history
Every HOSE trading session of Petrovietnam Refining And Petrochemical Corporation from Mar 1, 2018 to Sep 28, 2026: 2,133 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSR adjusted close, 2018 to 2026
- ₫37,430
- All time high, 2026
- ₫39,160
- 52 week high, ₫13,350 low
- 2,133
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BSR key facts
- Petrovietnam Refining And Petrochemical Corporation (BSR) closed at ₫32,400 on Sep 28, 2026 on HOSE.
- BSR's all time high close is ₫37,430, set on Mar 4, 2026; its all time low close is ₫2,710 on Mar 31, 2020.
- BSR's 52 week range is ₫13,350 to ₫39,160.
- BSR returned +92.4% over the year to Sep 28, 2026 and +187.7% over five years.
- Since Mar 1, 2018 BSR returned +83%, +7.3% a year compounded.
- BSR's deepest drawdown was -84.7% from Mar 2, 2018 to Mar 31, 2020.
- DataCedar holds 2,133 daily sessions of BSR history from Mar 1, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BSR price chart, 2018 to 2026
BSR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.8% |
| 3 months | +35.1% |
| 6 months | +18.7% |
| Year to date | +103.5% |
| 1 year | +92.4% |
| 3 years | +143.2% |
| 5 years | +187.7% |
| 10 years | n/a |
| Since Mar 1, 2018 | +83.1% |
| Compound annual growth, 8.6 years | +7.3% |
BSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫37,430 on Mar 4, 2026
- All time low close
- ₫2,710 on Mar 31, 2020
- 52 week high
- ₫39,160 on Mar 9, 2026
- 52 week low
- ₫13,350 on Dec 12, 2025
- Deepest drawdown
- -84.7% from Mar 2, 2018 to Mar 31, 2020, recovered Jun 7, 2022
- Best single session
- +13.4% on Jan 21, 2020
- Worst single session
- -13.5% on Mar 9, 2020
- Volatility, 1 year annualised
- 54.1%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2021, +133%
- Worst calendar year
- 2022, -42%
BSR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 1, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫16,410 | ₫39,160 | ₫15,970 | ₫32,400 | +103.5% | 2.9B | 180 |
| 2025 | ₫13,960 | ₫19,260 | ₫8,910 | ₫15,920 | +14.0% | 1.7B | 241 |
| 2024 | ₫11,060 | ₫15,050 | ₫10,590 | ₫13,960 | +26.2% | 1.7B | 250 |
| 2023 | ₫7,620 | ₫13,500 | ₫7,620 | ₫11,060 | +45.1% | 2.1B | 249 |
| 2022 | ₫13,070 | ₫18,950 | ₫5,670 | ₫7,620 | -41.7% | 2.6B | 249 |
| 2021 | ₫5,660 | ₫14,710 | ₫4,410 | ₫13,070 | +133.4% | 3.5B | 250 |
| 2020 | ₫4,640 | ₫5,940 | ₫2,600 | ₫5,600 | +20.7% | 918.1M | 252 |
| 2019 | ₫7,810 | ₫8,370 | ₫4,520 | ₫4,640 | -39.7% | 411.5M | 250 |
| 2018 | ₫17,700 | ₫19,120 | ₫7,350 | ₫7,690 | n/a | 417.3M | 212 |
BSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫32,400 | +21.8% |
| August 2026 | ₫26,600 | +6.1% |
| July 2026 | ₫25,070 | +5.0% |
| June 2026 | ₫23,880 | -18.8% |
| May 2026 | ₫29,420 | +26.0% |
| April 2026 | ₫23,340 | -14.6% |
| March 2026 | ₫27,340 | -11.4% |
| February 2026 | ₫30,850 | +39.3% |
| January 2026 | ₫22,150 | +39.1% |
| December 2025 | ₫15,920 | +3.8% |
| November 2025 | ₫15,330 | -6.9% |
| October 2025 | ₫16,460 | +2.6% |
About the BSR data
Daily bars. 2,133 sessions from Mar 1, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BMI Baominh Insurance Corporation
- BMP Binh Minh Plastics Joint Stock Company
- BRC BenThanh Rubber Joint Stock Company
- BSI BIDV Securities Joint Stock Company
- BTP Ba Ria Thermal Power Joint Stock Company
- BTT Ben Thanh Trading & Service Joint Stock Company
- BVB Viet Capital Commercial Joint Stock Bank
- BVH BaoViet Holdings
Common questions
BSR share price history
