Ben Thanh Rubber JSC (BRC)

BRC
🏛️ Vietnam →
12,700.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 16,145.20 16,145.20 15,314.80 15,314.80 0.0M
2021-12-30 16,145.20 16,606.50 15,499.40 16,145.20 0.0M
2021-12-29 15,591.60 16,145.20 14,899.70 16,145.20 0.0M
2021-12-28 15,038.10 15,591.60 14,853.60 15,591.60 0.0M
2021-12-27 15,038.10 15,960.70 15,038.10 15,038.10 0.0M
2021-12-24 14,991.90 15,038.10 14,991.90 15,038.10 0.0M
2021-12-23 15,960.70 15,960.70 14,945.80 14,991.90 0.0M
2021-12-22 16,099.00 16,145.20 15,914.50 15,914.50 0.0M
2021-12-21 15,683.90 15,914.50 14,945.80 15,914.50 0.0M
2021-12-20 15,591.60 15,591.60 14,853.60 15,591.60 0.0M
2021-12-17 14,899.70 15,683.90 14,899.70 15,591.60 0.0M
2021-12-16 14,761.30 15,683.90 14,761.30 14,899.70 0.0M
2021-12-15 15,407.10 15,499.40 15,407.10 15,407.10 0.0M
2021-12-14 15,591.60 15,591.60 15,499.40 15,499.40 0.0M
2021-12-13 15,683.90 15,683.90 15,591.60 15,591.60 0.0M
2021-12-10 15,683.90 15,683.90 15,683.90 15,683.90 0.0M
2021-12-09 15,683.90 15,683.90 15,683.90 15,683.90 0.0M
2021-12-08 15,776.10 15,776.10 15,637.70 15,683.90 0.0M
2021-12-07 15,222.60 15,222.60 14,945.80 14,945.80 0.0M
2021-12-06 15,407.10 15,407.10 14,853.60 14,945.80 0.0M
2021-12-03 16,191.30 16,191.30 15,407.10 15,407.10 0.0M
2021-12-02 15,591.60 16,191.30 15,591.60 16,191.30 0.0M
2021-12-01 15,591.60 15,683.90 15,591.60 15,591.60 0.0M
2021-11-30 15,960.70 15,960.70 15,683.90 15,683.90 0.0M
2021-11-29 15,130.30 16,145.20 15,084.20 16,052.90 0.0M
2021-11-26 16,145.20 16,145.20 15,499.40 16,145.20 0.0M
2021-11-25 15,683.90 16,145.20 15,683.90 16,145.20 0.0M
2021-11-24 15,130.30 15,683.90 15,130.30 15,683.90 0.0M
2021-11-23 14,161.60 15,683.90 14,161.60 15,222.60 0.0M
2021-11-22 15,683.90 15,683.90 15,222.60 15,222.60 0.0M
2021-11-19 16,791.00 16,791.00 15,637.70 16,329.70 0.0M
2021-11-18 17,344.50 17,344.50 16,099.00 16,791.00 0.0M
2021-11-17 16,606.50 17,344.50 16,237.40 17,298.40 0.0M
2021-11-16 17,344.50 17,436.80 16,606.50 17,436.80 0.0M
2021-11-15 17,344.50 17,436.80 16,883.20 17,436.80 0.0M
2021-11-12 17,944.20 17,944.20 16,468.10 17,713.60 0.0M
2021-11-11 17,344.50 17,344.50 16,606.50 16,791.00 0.0M
2021-11-10 15,130.30 16,329.70 14,576.80 16,237.40 0.0M
2021-11-09 15,407.10 15,407.10 15,038.10 15,268.70 0.0M
2021-11-08 15,499.40 15,499.40 14,945.80 15,407.10 0.0M
2021-11-05 14,761.30 15,591.60 14,715.20 15,499.40 0.0M
2021-11-04 13,931.00 14,761.30 13,931.00 14,761.30 0.0M
2021-11-03 14,622.90 14,761.30 14,576.80 14,761.30 0.0M
2021-11-02 14,761.30 14,761.30 14,576.80 14,576.80 0.0M
2021-11-01 14,761.30 14,945.80 14,761.30 14,761.30 0.0M
2021-10-29 14,669.00 15,222.60 14,669.00 14,761.30 0.0M
2021-10-28 14,300.00 14,576.80 14,300.00 14,576.80 0.0M
2021-10-27 14,899.70 14,899.70 14,300.00 14,300.00 0.0M
2021-10-26 14,300.00 14,853.60 14,300.00 14,853.60 0.0M
2021-10-25 14,991.90 14,991.90 14,761.30 14,945.80 0.0M
2021-10-22 15,038.10 15,038.10 14,945.80 14,945.80 0.0M
2021-10-21 14,622.90 15,222.60 14,622.90 14,945.80 0.0M
2021-10-20 14,576.80 15,683.90 14,576.80 15,683.90 0.0M
2021-10-19 15,222.60 15,222.60 14,761.30 15,222.60 0.0M
2021-10-18 15,130.30 15,314.80 15,130.30 15,314.80 0.0M
2021-10-15 14,484.50 15,130.30 14,484.50 15,130.30 0.0M
2021-10-14 14,300.00 14,392.30 14,023.20 14,392.30 0.0M
2021-10-13 13,977.10 14,069.40 13,977.10 14,023.20 0.0M
2021-10-12 14,438.40 14,438.40 13,838.70 14,023.20 0.0M
2021-10-11 14,622.90 14,622.90 14,438.40 14,438.40 0.0M
2021-10-08 13,700.30 15,038.10 13,654.20 14,622.90 0.0M
2021-10-07 14,576.80 14,576.80 14,253.90 14,438.40 0.0M
2021-10-06 14,392.30 14,392.30 14,115.50 14,207.70 0.0M
2021-10-05 13,838.70 14,576.80 13,838.70 14,300.00 0.0M
2021-10-04 14,300.00 14,300.00 13,931.00 13,931.00 0.0M
2021-10-01 15,222.60 15,222.60 13,884.80 13,977.10 0.0M
2021-09-30 14,115.50 14,300.00 13,838.70 14,253.90 0.0M
2021-09-29 13,838.70 14,207.70 13,838.70 14,115.50 0.0M
2021-09-28 14,576.80 14,576.80 13,469.70 13,700.30 0.0M
2021-09-27 14,300.00 14,761.30 14,300.00 14,300.00 0.0M
2021-09-24 13,931.00 14,023.20 13,931.00 14,023.20 0.0M
2021-09-23 13,608.10 14,115.50 13,608.10 14,115.50 0.0M
2021-09-22 13,838.70 14,207.70 13,515.80 14,115.50 0.0M
2021-09-21 13,838.70 13,838.70 13,377.40 13,838.70 0.0M
2021-09-20 13,838.70 14,253.90 12,962.30 12,962.30 0.0M
2021-09-17 13,838.70 14,115.50 13,561.90 13,746.50 0.0M
2021-09-16 14,392.30 14,392.30 13,561.90 13,561.90 0.0M
2021-09-15 13,469.70 13,561.90 13,469.70 13,469.70 0.0M
2021-09-14 13,377.40 13,469.70 13,100.70 13,469.70 0.0M
2021-09-13 13,746.50 13,746.50 13,377.40 13,377.40 0.0M
2021-09-10 14,300.00 14,300.00 13,469.70 13,838.70 0.0M
2021-09-09 14,576.80 14,576.80 14,300.00 14,300.00 0.0M
2021-09-08 14,392.30 14,392.30 13,561.90 13,700.30 0.0M
2021-09-07 15,314.80 15,314.80 14,346.10 14,530.70 0.0M
2021-09-06 13,469.70 14,346.10 13,469.70 14,346.10 0.0M
2021-09-01 12,593.20 13,423.60 12,593.20 13,423.60 0.0M
2021-08-31 12,362.60 12,547.10 12,362.60 12,547.10 0.0M
2021-08-30 11,855.20 12,316.50 11,855.20 12,316.50 0.0M
2021-08-27 12,131.90 12,131.90 11,947.40 11,993.60 0.0M
2021-08-26 11,947.40 12,178.10 11,947.40 12,131.90 0.0M
2021-08-25 11,993.60 11,993.60 11,947.40 11,947.40 0.0M
2021-08-24 11,809.00 11,993.60 11,809.00 11,993.60 0.0M
2021-08-23 11,993.60 11,993.60 11,762.90 11,762.90 0.0M
2021-08-20 12,178.10 12,178.10 11,716.80 11,993.60 0.0M
2021-08-19 12,316.50 12,316.50 11,993.60 12,178.10 0.0M
2021-08-18 11,993.60 12,362.60 11,993.60 12,362.60 0.0M
2021-08-17 12,362.60 12,362.60 11,993.60 12,362.60 0.0M
2021-08-16 11,578.40 12,362.60 11,578.40 12,362.60 0.0M
2021-08-13 11,809.00 11,993.60 11,716.80 11,809.00 0.0M
2021-08-12 11,716.80 11,809.00 11,716.80 11,716.80 0.0M
2021-08-11 12,085.80 12,178.10 11,993.60 11,993.60 0.0M
2021-08-10 11,993.60 12,085.80 11,993.60 11,993.60 0.0M
2021-08-09 11,993.60 12,408.70 11,901.30 11,947.40 0.0M
2021-08-06 11,809.00 11,947.40 11,809.00 11,809.00 0.0M
2021-08-05 11,716.80 11,809.00 11,716.80 11,809.00 0.0M
2021-08-04 11,716.80 11,716.80 11,716.80 11,716.80 0.0M
2021-08-03 11,901.30 11,901.30 11,716.80 11,716.80 0.0M
2021-08-02 11,762.90 11,762.90 11,578.40 11,670.60 0.0M
2021-07-30 11,809.00 11,809.00 11,624.50 11,809.00 0.0M
2021-07-29 11,901.30 11,947.40 11,670.60 11,901.30 0.0M
2021-07-28 11,855.20 11,901.30 11,855.20 11,901.30 0.0M
2021-07-27 11,532.30 11,855.20 11,440.00 11,855.20 0.0M
2021-07-26 11,255.50 11,947.40 11,255.50 11,855.20 0.0M
2021-07-23 11,993.60 11,993.60 11,947.40 11,947.40 0.0M
2021-07-22 11,440.00 12,085.80 11,440.00 11,993.60 0.0M
2021-07-21 11,532.30 11,532.30 11,117.10 11,440.00 0.0M
2021-07-20 11,532.30 11,855.20 11,532.30 11,578.40 0.0M
2021-07-19 12,224.20 12,362.60 11,532.30 11,624.50 0.0M
2021-07-16 12,639.40 12,639.40 12,085.80 12,362.60 0.0M
2021-07-15 11,730.10 11,901.30 11,730.10 11,901.30 0.0M
2021-07-14 11,516.00 11,730.10 11,516.00 11,644.40 0.0M
2021-07-13 11,473.20 11,815.70 11,473.20 11,516.00 0.0M
2021-07-12 11,473.20 11,516.00 11,130.70 11,473.20 0.0M
2021-07-09 11,558.80 11,644.40 11,473.20 11,558.80 0.0M
2021-07-08 11,473.20 11,901.30 11,473.20 11,815.70 0.0M
2021-07-07 11,302.00 11,815.70 11,302.00 11,815.70 0.0M
2021-07-06 11,644.40 12,029.70 11,473.20 11,815.70 0.1M
2021-07-05 11,387.60 11,387.60 11,302.00 11,302.00 0.0M
2021-07-02 11,302.00 11,473.20 11,302.00 11,387.60 0.0M
2021-07-01 11,473.20 11,473.20 11,173.50 11,302.00 0.0M
2021-06-30 11,473.20 11,558.80 11,473.20 11,473.20 0.0M
2021-06-29 11,644.40 11,644.40 11,387.60 11,473.20 0.0M
2021-06-28 11,730.10 11,815.70 11,687.20 11,687.20 0.0M
2021-06-25 11,558.80 11,687.20 11,558.80 11,687.20 0.0M
2021-06-24 11,387.60 11,901.30 11,387.60 11,558.80 0.0M
2021-06-23 11,815.70 11,901.30 11,430.40 11,473.20 0.0M
2021-06-22 11,558.80 11,644.40 11,516.00 11,516.00 0.0M
2021-06-21 11,387.60 11,558.80 11,387.60 11,516.00 0.0M
2021-06-18 11,387.60 11,430.40 11,302.00 11,387.60 0.0M
2021-06-17 11,216.30 11,344.80 11,216.30 11,259.10 0.0M
2021-06-16 11,558.80 11,558.80 11,130.70 11,302.00 0.0M
2021-06-15 11,130.70 11,259.10 11,130.70 11,216.30 0.0M
2021-06-14 11,130.70 11,216.30 11,130.70 11,216.30 0.0M
2021-06-11 11,344.80 11,387.60 11,344.80 11,344.80 0.0M
2021-06-10 11,045.10 11,516.00 11,045.10 11,344.80 0.0M
2021-06-09 11,430.40 11,430.40 11,087.90 11,087.90 0.0M
2021-06-08 11,558.80 11,558.80 11,430.40 11,430.40 0.0M
2021-06-07 11,130.70 11,644.40 11,130.70 11,558.80 0.0M
2021-06-04 11,130.70 11,130.70 11,130.70 11,130.70 0.0M
2021-06-03 11,045.10 11,173.50 11,045.10 11,173.50 0.0M
2021-06-02 10,873.90 11,087.90 10,873.90 11,045.10 0.0M
2021-06-01 11,002.30 11,002.30 10,873.90 10,873.90 0.0M
2021-05-31 11,130.70 11,130.70 11,002.30 11,002.30 0.0M
2021-05-28 10,959.50 11,216.30 10,959.50 11,130.70 0.0M
2021-05-27 10,959.50 11,387.60 10,959.50 11,130.70 0.0M
2021-05-26 11,473.20 11,473.20 11,130.70 11,387.60 0.0M
2021-05-25 11,815.70 11,815.70 11,473.20 11,473.20 0.0M
2021-05-24 10,873.90 11,558.80 10,873.90 11,473.20 0.0M
2021-05-21 10,702.60 10,873.90 10,702.60 10,873.90 0.0M
2021-05-20 11,130.70 11,130.70 10,873.90 10,959.50 0.0M
2021-05-19 11,002.30 11,130.70 10,959.50 10,959.50 0.0M
2021-05-18 11,173.50 11,173.50 10,959.50 10,959.50 0.0M
2021-05-17 11,644.40 11,644.40 11,130.70 11,173.50 0.0M
2021-05-14 11,387.60 11,387.60 11,130.70 11,130.70 0.0M
2021-05-13 10,702.60 10,831.00 10,702.60 10,831.00 0.0M
2021-05-12 10,659.80 10,659.80 10,659.80 10,659.80 0.0M
2021-05-11 10,531.40 10,617.00 10,445.70 10,617.00 0.0M
2021-05-10 11,002.30 11,002.30 10,531.40 10,531.40 0.0M
2021-05-07 10,702.60 10,702.60 10,617.00 10,617.00 0.0M
2021-05-06 10,702.60 10,702.60 10,702.60 10,702.60 0.0M
2021-05-05 10,402.90 10,617.00 10,317.30 10,617.00 0.0M
2021-05-04 10,702.60 10,702.60 10,274.50 10,402.90 0.0M
2021-04-29 10,745.40 10,745.40 10,445.70 10,702.60 0.0M
2021-04-28 10,788.20 10,831.00 10,702.60 10,745.40 0.0M
2021-04-27 10,873.90 11,302.00 10,745.40 10,788.20 0.0M
2021-04-26 10,959.50 10,959.50 10,788.20 10,873.90 0.0M
2021-04-23 11,216.30 11,302.00 11,216.30 11,216.30 0.0M
2021-04-22 11,944.10 11,944.10 11,173.50 11,173.50 0.0M
2021-04-20 11,045.10 11,772.90 11,045.10 11,772.90 0.0M
2021-04-19 11,130.70 11,387.60 11,045.10 11,045.10 0.0M
2021-04-16 11,644.40 11,815.70 11,601.60 11,730.10 0.0M
2021-04-15 12,457.80 12,457.80 11,644.40 11,815.70 0.0M
2021-04-14 12,158.20 12,158.20 11,473.20 11,644.40 0.0M
2021-04-13 11,772.90 11,772.90 11,473.20 11,473.20 0.0M
2021-04-12 11,644.40 11,644.40 11,558.80 11,644.40 0.0M
2021-04-09 11,815.70 11,815.70 11,558.80 11,558.80 0.0M
2021-04-08 11,473.20 11,815.70 11,473.20 11,815.70 0.0M
2021-04-07 11,430.40 11,430.40 11,302.00 11,387.60 0.0M
2021-04-06 11,815.70 11,815.70 11,558.80 11,558.80 0.0M
2021-04-05 11,558.80 11,815.70 11,558.80 11,644.40 0.0M
2021-04-02 11,858.50 11,858.50 11,858.50 11,858.50 0.0M
2021-04-01 11,387.60 11,944.10 11,216.30 11,858.50 0.0M
2021-03-31 11,901.30 11,901.30 11,558.80 11,815.70 0.0M
2021-03-30 11,558.80 11,901.30 11,387.60 11,901.30 0.0M
2021-03-29 11,986.90 12,372.20 11,815.70 11,944.10 0.0M
2021-03-26 12,372.20 12,372.20 11,601.60 11,601.60 0.0M
2021-03-25 13,442.50 13,442.50 12,415.00 12,457.80 0.0M
2021-03-24 12,885.90 13,528.10 12,885.90 13,271.20 0.0M
2021-03-23 12,843.10 12,885.90 12,415.00 12,885.90 0.0M
2021-03-22 11,986.90 12,286.60 11,901.30 12,286.60 0.0M
2021-03-19 11,687.20 11,687.20 11,558.80 11,558.80 0.0M
2021-03-18 11,087.90 11,687.20 11,087.90 11,687.20 0.0M
2021-03-17 10,788.20 11,130.70 10,788.20 10,959.50 0.0M
2021-03-16 10,745.40 10,916.70 10,745.40 10,788.20 0.0M
2021-03-15 10,702.60 10,916.70 10,702.60 10,745.40 0.0M
2021-03-12 10,617.00 10,659.80 10,574.20 10,574.20 0.0M
2021-03-11 10,574.20 10,617.00 10,574.20 10,574.20 0.0M
2021-03-10 10,531.00 10,531.00 10,531.00 10,531.00 0.0M
2021-03-09 10,446.00 10,446.00 10,446.00 10,446.00 0.0M
2021-03-04 10,531.00 10,531.00 10,531.00 10,531.00 0.0M
2021-03-03 10,446.00 10,446.00 10,446.00 10,446.00 0.0M
2021-03-01 10,446.00 10,531.00 10,446.00 10,531.00 0.0M
2021-02-24 10,317.00 10,446.00 10,317.00 10,446.00 0.0M
2021-02-23 10,275.00 10,275.00 10,275.00 10,275.00 0.0M
2021-02-22 10,189.00 10,275.00 10,189.00 10,275.00 0.0M
2021-02-19 10,189.00 10,189.00 10,189.00 10,189.00 0.0M
2021-02-18 9,932.00 10,275.00 9,932.00 10,103.00 0.0M
2021-02-17 9,675.00 10,275.00 9,675.00 10,275.00 0.0M
2021-02-09 10,275.00 10,275.00 10,275.00 10,275.00 0.0M
2021-02-05 10,146.00 10,275.00 10,146.00 10,275.00 0.0M
2021-02-04 9,718.00 9,718.00 9,675.00 9,675.00 0.0M
2021-02-03 9,761.00 9,761.00 9,675.00 9,675.00 0.0M
2021-02-02 9,761.00 9,761.00 9,761.00 9,761.00 0.0M
2021-02-01 10,103.00 10,103.00 10,103.00 10,103.00 0.0M
2021-01-29 10,018.00 10,018.00 10,018.00 10,018.00 0.0M
2021-01-28 10,317.00 10,317.00 9,675.00 10,018.00 0.0M
2021-01-27 10,360.00 10,360.00 10,317.00 10,360.00 0.0M
2021-01-26 10,531.00 10,531.00 10,531.00 10,531.00 0.0M
2021-01-25 10,703.00 10,703.00 10,703.00 10,703.00 0.0M
2021-01-22 10,660.00 10,703.00 10,617.00 10,617.00 0.0M
2021-01-21 10,617.00 10,617.00 10,574.00 10,574.00 0.0M
2021-01-20 10,617.00 10,703.00 10,275.00 10,446.00 0.0M
2021-01-19 10,703.00 10,703.00 10,275.00 10,489.00 0.0M
2021-01-18 10,446.00 10,574.00 10,275.00 10,489.00 0.0M
2021-01-15 10,275.00 10,360.00 10,275.00 10,360.00 0.0M
2021-01-14 10,275.00 10,275.00 10,275.00 10,275.00 0.0M
2021-01-13 10,189.00 10,232.00 10,189.00 10,232.00 0.0M
2021-01-11 10,232.00 10,232.00 10,232.00 10,232.00 0.0M
2021-01-07 9,889.00 9,889.00 9,846.00 9,889.00 0.0M
2021-01-06 9,846.00 9,846.00 9,804.00 9,846.00 0.0M
2021-01-05 10,103.00 10,103.00 10,103.00 10,103.00 0.0M
2021-01-04 10,103.00 10,103.00 10,103.00 10,103.00 0.0M