Ben Thanh Rubber JSC (HOSE:BRC)
Vietnam · Delayed Price · Currency is VND 12,500
+50 (0.40%)
At close: Aug 13, 2026
Ben Thanh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.40% | 100 |
| Aug 12, 2026 | 12,400.00 | 12,450.00 | 12,400.00 | 12,450.00 | 12,450.00 | 0.81% | 700 |
| Aug 11, 2026 | 12,200.00 | 12,350.00 | 12,200.00 | 12,350.00 | 12,350.00 | 2.07% | 810 |
| Aug 10, 2026 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.83% | 300 |
| Aug 6, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 300 |
| Aug 5, 2026 | 11,900.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.64% | 8,200 |
| Aug 3, 2026 | 12,100.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | - | 5,126 |
| Jul 31, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 300 |
| Jul 30, 2026 | 11,800.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 1.67% | 7,009 |
| Jul 28, 2026 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 408 |
| Jul 27, 2026 | 12,000.00 | 12,300.00 | 11,500.00 | 12,000.00 | 12,000.00 | - | 26,309 |
| Jul 24, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1.27% | 100 |
| Jul 23, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 166 |
| Jul 22, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 3,210 |
| Jul 21, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.83% | 1,900 |
| Jul 17, 2026 | 12,150.00 | 12,350.00 | 12,050.00 | 12,350.00 | 12,350.00 | 2.49% | 2,200 |
| Jul 16, 2026 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | -0.41% | 200 |
| Jul 13, 2026 | 12,450.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 1,106 |
| Jul 10, 2026 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 1.64% | 3,200 |
| Jul 8, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.83% | 162 |
| Jul 6, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 100 |
| 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 |