Ben Thanh Rubber JSC (HOSE:BRC)
Vietnam · Delayed Price · Currency is VND 10,600
-200 (-1.85%)
At close: Aug 28, 2026
Ben Thanh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10,800.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.85% | 2,200 |
| Aug 27, 2026 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.92% | 3,200 |
| Aug 26, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.46% | 1,401 |
| Aug 25, 2026 | 10,850.00 | 11,450.00 | 10,850.00 | 10,950.00 | 10,950.00 | -5.19% | 9,903 |
| Aug 24, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 4.05% | 644 |
| Aug 21, 2026 | 11,450.00 | 11,450.00 | 10,700.00 | 11,100.00 | 11,100.00 | -0.89% | 1,601 |
| Aug 20, 2026 | 12,250.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,200.00 | 0.41% | 8,906 |
| Aug 19, 2026 | 12,300.00 | 12,300.00 | 12,250.00 | 12,250.00 | 11,154.47 | -0.41% | 9,200 |
| Aug 18, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,200.00 | - | 2,200 |
| Aug 17, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 11,200.00 | -1.60% | 2,112 |
| Aug 14, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,382.11 | - | 2,331 |
| Aug 13, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,382.11 | 0.40% | 100 |
| Aug 12, 2026 | 12,400.00 | 12,450.00 | 12,400.00 | 12,450.00 | 11,336.59 | 0.81% | 700 |
| Aug 11, 2026 | 12,200.00 | 12,350.00 | 12,200.00 | 12,350.00 | 11,245.53 | 2.07% | 810 |
| Aug 10, 2026 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 11,017.89 | 0.83% | 300 |
| Aug 6, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,926.83 | - | 300 |
| Aug 5, 2026 | 11,900.00 | 12,000.00 | 11,850.00 | 12,000.00 | 10,926.83 | -1.64% | 8,200 |
| Aug 3, 2026 | 12,100.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,108.94 | - | 5,126 |
| Jul 31, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 11,108.94 | - | 300 |
| Jul 30, 2026 | 11,800.00 | 12,200.00 | 11,700.00 | 12,200.00 | 11,108.94 | 1.67% | 7,009 |
| Jul 28, 2026 | 11,950.00 | 12,000.00 | 11,950.00 | 12,000.00 | 10,926.83 | - | 408 |
| Jul 27, 2026 | 12,000.00 | 12,300.00 | 11,500.00 | 12,000.00 | 10,926.83 | - | 26,309 |
| Jul 24, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,926.83 | 1.27% | 100 |
| Jul 23, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 10,790.24 | -1.25% | 166 |
| Jul 22, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,926.83 | - | 3,210 |
| Jul 21, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 10,926.83 | -2.83% | 1,900 |
| Jul 17, 2026 | 12,150.00 | 12,350.00 | 12,050.00 | 12,350.00 | 11,245.53 | 2.49% | 2,200 |
| Jul 16, 2026 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 10,972.36 | -0.41% | 200 |
| Jul 13, 2026 | 12,450.00 | 12,450.00 | 12,100.00 | 12,100.00 | 11,017.89 | -2.42% | 1,106 |
| Jul 10, 2026 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 11,291.06 | 1.64% | 3,200 |
| Jul 8, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,108.94 | 0.83% | 162 |
| Jul 6, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,017.89 | - | 100 |
| Jul 2, 2026 | 12,100.00 | 12,100.00 | 12,050.00 | 12,100.00 | 11,017.89 | -0.82% | 1,300 |
| Jul 1, 2026 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 11,108.94 | - | 701 |
| Jun 30, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 11,108.94 | -0.81% | 7,200 |
| Jun 29, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,200.00 | 2.07% | 301 |
| Jun 26, 2026 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 10,972.36 | 0.42% | 111 |
| Jun 25, 2026 | 12,050.00 | 12,050.00 | 12,000.00 | 12,000.00 | 10,926.83 | -1.64% | 1,000 |
| Jun 24, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,108.94 | -1.61% | 3,054 |
| Jun 23, 2026 | 12,100.00 | 12,400.00 | 12,050.00 | 12,400.00 | 11,291.06 | 1.64% | 3,107 |
| Jun 22, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,108.94 | - | 1,700 |
| Jun 19, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,108.94 | -1.21% | 1,500 |
| Jun 17, 2026 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 11,245.53 | 2.07% | 100 |
| Jun 16, 2026 | 12,350.00 | 12,350.00 | 12,100.00 | 12,100.00 | 11,017.89 | 0.83% | 700 |
| Jun 15, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,926.83 | - | 301 |
| Jun 11, 2026 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 10,926.83 | - | 600 |
| Jun 10, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 10,926.83 | -0.83% | 3,210 |
| Jun 5, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,017.89 | - | 600 |
| Jun 4, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,017.89 | 0.83% | 500 |
| Jun 2, 2026 | 12,050.00 | 12,050.00 | 12,000.00 | 12,000.00 | 10,926.83 | - | 400 |