Ben Thanh Rubber JSC (HOSE:BRC)
Vietnam
· Delayed Price · Currency is VND 12,700
-100 (-0.78%)
At close: Mar 5, 2026
Ben Thanh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,000.00 | 12,100.00 | 11,850.00 | 11,850.00 | 11,850.00 | -6.69% | 12,815 |
| Mar 5, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 400 |
| Mar 4, 2026 | 12,350.00 | 13,000.00 | 12,350.00 | 12,800.00 | 12,800.00 | 3.64% | 2,800 |
| Mar 3, 2026 | 12,450.00 | 12,450.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.80% | 6,702 |
| Mar 2, 2026 | 12,550.00 | 12,550.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.58% | 1,300 |
| Feb 27, 2026 | 12,700.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | 2.02% | 401 |
| Feb 24, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.36% | 2,100 |
| Feb 23, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 2,400 |
| Feb 12, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 800 |
| Feb 11, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 317 |
| Feb 10, 2026 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.40% | 200 |
| Feb 9, 2026 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | - | 600 |
| Feb 6, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.40% | 1,500 |
| Feb 5, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 500 |
| Feb 4, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.40% | 200 |
| Feb 3, 2026 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1.63% | 801 |
| Feb 2, 2026 | 12,200.00 | 12,250.00 | 12,200.00 | 12,250.00 | 12,250.00 | 0.41% | 700 |
| Jan 30, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 5,029 |
| Jan 29, 2026 | 12,550.00 | 12,550.00 | 12,400.00 | 12,400.00 | 12,400.00 | 2.48% | 1,501 |
| Jan 28, 2026 | 12,250.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 2,250 |
| Jan 27, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 3,112 |
| Jan 26, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.41% | 138 |
| Jan 23, 2026 | 12,400.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.81% | 2,300 |
| Jan 22, 2026 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.41% | 200 |
| Jan 21, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 6,701 |
| Jan 20, 2026 | 12,450.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | -4.25% | 5,500 |
| Jan 19, 2026 | 12,500.00 | 13,300.00 | 12,500.00 | 12,950.00 | 12,950.00 | 0.39% | 5,814 |
| Jan 16, 2026 | 12,700.00 | 13,000.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2.79% | 1,400 |
| Jan 15, 2026 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 2.45% | 302 |
| Jan 14, 2026 | 12,450.00 | 12,450.00 | 12,250.00 | 12,250.00 | 12,250.00 | -1.61% | 1,000 |
| Jan 12, 2026 | 12,550.00 | 12,550.00 | 12,200.00 | 12,450.00 | 12,450.00 | 1.22% | 6,100 |
| Jan 9, 2026 | 12,450.00 | 12,450.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 2,800 |
| Jan 8, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 1.65% | 210 |
| Jan 6, 2026 | 12,300.00 | 12,800.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 5,103 |
| Jan 5, 2026 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 801 |
| Dec 31, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 200 |
| Dec 30, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 604 |
| Dec 29, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 805 |
| Dec 26, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,002 |
| Dec 24, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,001 |
| Dec 23, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 401 |
| Dec 22, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,200 |
| Dec 19, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 100 |
| Dec 18, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 500 |
| Dec 17, 2025 | 12,300.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1,104 |
| Dec 16, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | 5.13% | 300 |
| Dec 15, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -6.40% | 2,005 |
| Dec 12, 2025 | 12,450.00 | 12,500.00 | 12,450.00 | 12,500.00 | 12,500.00 | 0.81% | 400 |
| Dec 11, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 200 |
| Dec 10, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 1,100 |
| Dec 8, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 1.61% | 1,100 |
| Dec 5, 2025 | 12,350.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 900 |
| Dec 3, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 2.04% | 200 |
| Dec 2, 2025 | 12,900.00 | 12,900.00 | 12,250.00 | 12,250.00 | 12,250.00 | -4.30% | 1,401 |
| Dec 1, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.59% | 415 |
| Nov 28, 2025 | 13,200.00 | 13,200.00 | 12,500.00 | 12,600.00 | 12,600.00 | -4.55% | 751 |
| Nov 27, 2025 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 303 |
| Nov 26, 2025 | 13,300.00 | 13,300.00 | 12,600.00 | 13,200.00 | 13,200.00 | 5.18% | 539 |
| Nov 25, 2025 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | -1.95% | 3,000 |
| Nov 24, 2025 | 13,200.00 | 13,300.00 | 12,750.00 | 12,800.00 | 12,800.00 | 2.40% | 804 |
| Nov 21, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.10% | 810 |
| Nov 20, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 200 |
| Nov 18, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 200 |
| Nov 17, 2025 | 12,850.00 | 13,000.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1.56% | 1,140 |
| Nov 14, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 1,600 |
| Nov 12, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 1,200 |
| Nov 11, 2025 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 3.20% | 900 |
| Nov 10, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.10% | 2,573 |
| Nov 7, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 304 |
| Nov 6, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 911 |
| Nov 5, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 260 |
| Nov 4, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 503 |
| Nov 3, 2025 | 12,900.00 | 13,400.00 | 12,000.00 | 13,000.00 | 13,000.00 | 0.78% | 16,201 |
| Oct 30, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 109 |
| Oct 29, 2025 | 12,550.00 | 12,900.00 | 12,550.00 | 12,900.00 | 12,900.00 | 2.38% | 1,903 |
| Oct 28, 2025 | 12,950.00 | 12,950.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.70% | 1,501 |
| Oct 27, 2025 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | - | 105 |
| Oct 24, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,950.00 | 12,950.00 | 0.78% | 3,410 |
| Oct 23, 2025 | 12,600.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 2.39% | 406 |
| Oct 22, 2025 | 12,550.00 | 12,600.00 | 12,500.00 | 12,550.00 | 12,550.00 | 0.40% | 3,800 |
| Oct 21, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,180 |
| Oct 20, 2025 | 12,500.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.96% | 15,304 |
| Oct 17, 2025 | 12,600.00 | 12,750.00 | 12,450.00 | 12,750.00 | 12,750.00 | 0.39% | 3,590 |
| Oct 16, 2025 | 12,750.00 | 12,750.00 | 12,650.00 | 12,700.00 | 12,700.00 | 0.40% | 1,300 |
| Oct 15, 2025 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.17% | 1,000 |
| Oct 14, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 1,882 |
| Oct 13, 2025 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 1,330 |
| Oct 10, 2025 | 12,800.00 | 12,800.00 | 12,750.00 | 12,800.00 | 12,800.00 | 0.79% | 500 |
| Oct 9, 2025 | 12,700.00 | 12,700.00 | 12,650.00 | 12,700.00 | 12,700.00 | - | 500 |
| Oct 8, 2025 | 12,750.00 | 12,750.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 900 |
| Oct 7, 2025 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 12,700.00 | 0.40% | 1,100 |
| Oct 6, 2025 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.39% | 300 |
| Oct 3, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.39% | 320 |
| Oct 2, 2025 | 12,850.00 | 12,850.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.78% | 800 |
| Oct 1, 2025 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.39% | 200 |
| Sep 30, 2025 | 12,950.00 | 12,950.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.39% | 601 |
| Sep 29, 2025 | 12,800.00 | 12,950.00 | 12,800.00 | 12,950.00 | 12,950.00 | - | 215 |
| Sep 26, 2025 | 12,950.00 | 12,950.00 | 12,750.00 | 12,950.00 | 12,950.00 | - | 3,546 |
| Sep 25, 2025 | 13,000.00 | 13,000.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1.97% | 1,686 |
| Sep 24, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 701 |