Ben Thanh Rubber JSC (HOSE:BRC)
Vietnam · Delayed Price · Currency is VND 12,100
-100 (-0.82%)
At close: Jul 2, 2026
Ben Thanh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 12,100.00 | 12,100.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.82% | 1,300 |
| Jul 1, 2026 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 701 |
| Jun 30, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 7,200 |
| Jun 29, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2.07% | 301 |
| Jun 26, 2026 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 0.42% | 111 |
| Jun 25, 2026 | 12,050.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 1,000 |
| Jun 24, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 3,054 |
| Jun 23, 2026 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 1.64% | 3,107 |
| Jun 22, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 1,700 |
| Jun 19, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.21% | 1,500 |
| Jun 17, 2026 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 2.07% | 100 |
| Jun 16, 2026 | 12,350.00 | 12,350.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.83% | 700 |
| Jun 15, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 301 |
| Jun 11, 2026 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 600 |
| Jun 10, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 3,210 |
| Jun 5, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 600 |
| Jun 4, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.83% | 500 |
| Jun 2, 2026 | 12,050.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 400 |
| Jun 1, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,300 |
| May 29, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 201 |
| May 28, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.41% | 203 |
| May 27, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,050.00 | 12,050.00 | 0.42% | 1,100 |
| May 26, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 903 |
| May 20, 2026 | 12,000.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 11,201 |
| May 19, 2026 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.41% | 507 |
| May 18, 2026 | 12,000.00 | 12,150.00 | 12,000.00 | 12,150.00 | 12,150.00 | -1.22% | 1,301 |
| May 15, 2026 | 12,100.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | -0.40% | 9,000 |
| May 12, 2026 | 12,050.00 | 12,350.00 | 12,050.00 | 12,350.00 | 12,350.00 | - | 1,600 |
| May 6, 2026 | 11,950.00 | 12,350.00 | 11,950.00 | 12,350.00 | 12,350.00 | 2.92% | 301 |
| May 5, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,800 |
| May 4, 2026 | 12,050.00 | 12,050.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.69% | 283 |
| Apr 29, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -4.84% | 19,400 |
| Apr 24, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 402 |
| Apr 23, 2026 | 12,400.00 | 12,400.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.80% | 1,301 |
| Apr 22, 2026 | 12,250.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | 2.04% | 2,604 |
| Apr 21, 2026 | 12,150.00 | 12,250.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.82% | 1,400 |
| Apr 20, 2026 | 12,200.00 | 12,200.00 | 12,150.00 | 12,150.00 | 12,150.00 | -2.41% | 201 |
| Apr 17, 2026 | 12,200.00 | 12,450.00 | 12,200.00 | 12,450.00 | 12,450.00 | 2.05% | 3,301 |
| Apr 16, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 1,102 |
| Apr 15, 2026 | 12,250.00 | 12,500.00 | 12,250.00 | 12,500.00 | 12,500.00 | 3.31% | 7,401 |
| Apr 14, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | - | 7,311 |
| Apr 13, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 5,700 |
| Apr 9, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 402 |
| Apr 8, 2026 | 12,000.00 | 12,000.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 2,600 |
| Apr 6, 2026 | 12,100.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 2,140 |
| Apr 3, 2026 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 301 |
| Apr 1, 2026 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | 1.24% | 551 |
| Mar 31, 2026 | 12,200.00 | 12,200.00 | 12,050.00 | 12,050.00 | 12,050.00 | - | 400 |
| Mar 30, 2026 | 12,050.00 | 12,250.00 | 12,050.00 | 12,050.00 | 12,050.00 | -1.63% | 302 |
| Mar 27, 2026 | 12,150.00 | 12,250.00 | 12,150.00 | 12,250.00 | 12,250.00 | 2.08% | 4,700 |