Sunday, November 10, 2024 7:43:40 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Ben Thanh Rubber Joint Stock Company (BRC : HOSE)
Basic Materials : Commodity Chemicals
13.85 0.00/0.00%
3:05:02 PM
Closing price on 11/16/2021
18.90 0.00/0.00%
Open 18.80
High 18.90
Low 18.00
Volume 4,900
Split-adjusted Price 14.72

Create Alert at: 12 14 15 ...
BRC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/16/2021 0.00 / 0.00% 18.80 18.90 18.00 18.90 18.38 14.72 4,900
11/15/2021 -0.30 / -1.56% 18.80 18.90 18.30 18.90 18.81 14.72 6,700
11/12/2021 +1.00 / +5.49% 19.45 19.45 17.85 19.20 18.86 14.96 10,300
11/11/2021 +0.60 / +3.41% 18.80 18.80 18.00 18.20 18.18 14.18 12,100
11/10/2021 +1.05 / +6.34% 16.40 17.70 15.80 17.60 16.74 13.71 21,300
11/9/2021 -0.15 / -0.90% 16.70 16.70 16.30 16.55 16.60 12.89 5,000
11/8/2021 -0.10 / -0.60% 16.80 16.80 16.20 16.70 16.47 13.01 18,300
11/5/2021 +0.80 / +5.00% 16.00 16.90 15.95 16.80 16.23 13.09 11,400
11/4/2021 0.00 / 0.00% 15.10 16.00 15.10 16.00 15.26 12.46 5,700
11/3/2021 +0.20 / +1.27% 15.85 16.00 15.80 16.00 15.98 12.46 8,700
11/2/2021 -0.20 / -1.25% 16.00 16.00 15.80 15.80 15.85 12.31 5,300
11/1/2021 0.00 / 0.00% 16.00 16.20 16.00 16.00 16.03 12.46 7,000
10/29/2021 +0.20 / +1.27% 15.90 16.50 15.90 16.00 16.31 12.46 6,500
10/28/2021 +0.30 / +1.94% 15.50 15.80 15.50 15.80 15.80 12.31 1,700
10/27/2021 -0.60 / -3.73% 16.15 16.15 15.50 15.50 15.82 12.07 14,200
10/26/2021 -0.10 / -0.62% 15.50 16.10 15.50 16.10 15.77 12.54 2,600
10/25/2021 0.00 / 0.00% 16.25 16.25 16.00 16.20 16.03 12.62 6,400
10/22/2021 0.00 / 0.00% 16.30 16.30 16.20 16.20 16.21 12.62 2,900
10/21/2021 -0.80 / -4.71% 15.85 16.50 15.85 16.20 16.00 12.62 1,000
10/20/2021 +0.50 / +3.03% 15.80 17.00 15.80 17.00 16.07 13.24 6,100
10/19/2021 -0.10 / -0.60% 16.50 16.50 16.00 16.50 16.18 12.85 5,500
10/18/2021 +0.20 / +1.22% 16.40 16.60 16.40 16.60 16.49 12.93 5,700
10/15/2021 +0.80 / +5.13% 15.70 16.40 15.70 16.40 16.23 12.78 10,600
10/14/2021 +0.40 / +2.63% 15.50 15.60 15.20 15.60 15.40 12.15 5,000
10/13/2021 0.00 / 0.00% 15.15 15.25 15.15 15.20 15.16 11.84 3,100
10/12/2021 -0.45 / -2.88% 15.65 15.65 15.00 15.20 15.25 11.84 8,000
10/11/2021 -0.20 / -1.26% 15.85 15.85 15.65 15.65 15.65 12.19 6,400
10/8/2021 +0.20 / +1.28% 14.85 16.30 14.80 15.85 15.81 12.35 2,000
10/7/2021 +0.25 / +1.62% 15.80 15.80 15.45 15.65 15.59 12.19 9,300
10/6/2021 -0.10 / -0.65% 15.60 15.60 15.30 15.40 15.39 12.00 12,200
BRC News
01/12 BRC: Giải trình biến động kết quả kinh doanh quý 4/2023 so với quý 4/2022
30/10 BRC: Change in personnel
30/10 BRC: 2024 EGM resolution
11/10 BRC: Supplement the materials of EGM 2024 via the website
07/10 BRC: Holding EGM 2024
Related Companies
Volume Price Change
AAA  1,118,800 8.51 -1.39%
ABS  248,600 3.82 0.53%
APC  1,000 6.60 3.13%
APH  640,300 6.34 -0.16%
APP  13,700 8.20 -4.65%
BMP  120,800 132.00 1.07%
BRR  0 18.00 0.00%
CSV  1,038,700 36.55 -0.81%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.