Ben Thanh Rubber JSC (HOSE:BRC)
Vietnam
· Delayed Price · Currency is VND 12,500
+250 (2.04%)
At close: Dec 3, 2025
Ben Thanh Rubber JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.78% | 1,000 |
| Sep 22, 2025 | 12,900.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 5,387 |
| Sep 19, 2025 | 12,800.00 | 12,900.00 | 12,650.00 | 12,900.00 | 12,900.00 | 1.98% | 2,532 |
| Sep 18, 2025 | 12,850.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.56% | 902 |
| Sep 17, 2025 | 12,900.00 | 12,900.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1.98% | 2,000 |
| Sep 16, 2025 | 12,700.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | -0.79% | 4,100 |
| Sep 15, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 3,600 |
| Sep 12, 2025 | 12,850.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | -1.95% | 9,146 |
| Sep 11, 2025 | 12,800.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,850.00 | 0.39% | 3,105 |
| Sep 10, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 1,854 |
| Sep 9, 2025 | 12,800.00 | 12,900.00 | 12,750.00 | 12,900.00 | 12,900.00 | 1.18% | 1,609 |
| Sep 8, 2025 | 13,000.00 | 13,000.00 | 12,650.00 | 12,750.00 | 12,750.00 | -1.16% | 10,602 |
| Sep 5, 2025 | 12,900.00 | 12,950.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 2,100 |
| Sep 4, 2025 | 12,950.00 | 12,950.00 | 12,750.00 | 12,900.00 | 12,900.00 | -0.39% | 3,701 |
| Sep 3, 2025 | 12,900.00 | 12,950.00 | 12,850.00 | 12,950.00 | 12,950.00 | -0.38% | 5,900 |
| Aug 29, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 2,701 |
| Aug 28, 2025 | 12,700.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | -0.38% | 12,100 |
| Aug 27, 2025 | 13,200.00 | 13,250.00 | 12,300.00 | 13,050.00 | 13,050.00 | -1.14% | 3,310 |
| Aug 26, 2025 | 12,800.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 3.53% | 2,000 |
| Aug 25, 2025 | 12,800.00 | 12,800.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.78% | 5,100 |
| Aug 22, 2025 | 13,000.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.53% | 12,402 |
| Aug 21, 2025 | 13,150.00 | 13,150.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.38% | 10,726 |
| Aug 20, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 7,101 |
| Aug 19, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.38% | 12,001 |
| Aug 18, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | -1.13% | 3,903 |
| Aug 15, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | 1.53% | 16,682 |
| Aug 14, 2025 | 13,350.00 | 13,350.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.13% | 14,550 |
| Aug 13, 2025 | 13,200.00 | 13,250.00 | 13,050.00 | 13,250.00 | 13,250.00 | 0.38% | 13,509 |
| Aug 12, 2025 | 13,050.00 | 13,400.00 | 13,050.00 | 13,200.00 | 13,200.00 | - | 15,871 |
| Aug 11, 2025 | 13,200.00 | 13,300.00 | 13,050.00 | 13,200.00 | 13,200.00 | - | 24,353 |
| Aug 8, 2025 | 13,300.00 | 13,300.00 | 13,150.00 | 13,200.00 | 13,200.00 | -0.38% | 19,830 |
| Aug 7, 2025 | 13,300.00 | 13,300.00 | 13,150.00 | 13,250.00 | 13,250.00 | -0.38% | 24,601 |
| Aug 6, 2025 | 13,300.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.75% | 25,904 |
| Aug 5, 2025 | 13,500.00 | 13,800.00 | 13,400.00 | 13,400.00 | 13,400.00 | -8.84% | 35,707 |
| Aug 4, 2025 | 14,600.00 | 14,900.00 | 14,600.00 | 14,700.00 | 13,500.00 | 0.34% | 63,384 |
| Aug 1, 2025 | 14,600.00 | 14,650.00 | 14,600.00 | 14,650.00 | 13,454.08 | 0.34% | 52,600 |
| Jul 31, 2025 | 14,600.00 | 14,650.00 | 13,600.00 | 14,600.00 | 13,408.16 | - | 41,091 |
| Jul 30, 2025 | 14,450.00 | 14,600.00 | 14,350.00 | 14,600.00 | 13,408.16 | 0.69% | 30,600 |
| Jul 29, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 13,316.33 | - | 32,303 |
| Jul 28, 2025 | 14,450.00 | 14,650.00 | 14,450.00 | 14,500.00 | 13,316.33 | 0.69% | 54,300 |
| Jul 25, 2025 | 14,550.00 | 14,550.00 | 14,350.00 | 14,400.00 | 13,224.49 | -0.69% | 13,142 |
| Jul 24, 2025 | 14,450.00 | 14,500.00 | 14,150.00 | 14,500.00 | 13,316.33 | - | 33,202 |
| Jul 23, 2025 | 14,450.00 | 14,550.00 | 14,350.00 | 14,500.00 | 13,316.33 | 0.69% | 28,909 |
| Jul 22, 2025 | 14,400.00 | 14,400.00 | 14,350.00 | 14,400.00 | 13,224.49 | 0.35% | 14,508 |
| Jul 21, 2025 | 14,450.00 | 14,500.00 | 14,250.00 | 14,350.00 | 13,178.57 | -0.69% | 32,911 |
| Jul 18, 2025 | 14,250.00 | 14,450.00 | 14,250.00 | 14,450.00 | 13,270.41 | 2.85% | 45,800 |
| Jul 17, 2025 | 14,000.00 | 14,250.00 | 13,900.00 | 14,050.00 | 12,903.06 | 1.08% | 35,502 |
| Jul 16, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 12,765.31 | -2.11% | 23,209 |
| Jul 15, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 13,040.82 | - | 27,401 |
| Jul 14, 2025 | 14,050.00 | 14,200.00 | 14,000.00 | 14,200.00 | 13,040.82 | -0.35% | 1,101 |
| Jul 11, 2025 | 14,100.00 | 14,250.00 | 14,000.00 | 14,250.00 | 13,086.73 | 0.71% | 8,500 |
| Jul 10, 2025 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 12,994.90 | - | 1,312 |