Ben Thanh Rubber JSC (BRC)

BRC
🏛️ Vietnam →
12,700.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11,149.30 11,149.30 11,149.30 11,149.30 0.0M
2023-12-28 11,103.20 11,149.30 11,103.20 11,149.30 0.0M
2023-12-27 11,425.70 11,425.70 11,057.10 11,149.30 0.0M
2023-12-26 11,057.10 11,057.10 11,057.10 11,057.10 0.0M
2023-12-25 11,149.30 11,333.60 10,596.40 10,596.40 0.0M
2023-12-22 10,596.40 11,149.30 10,412.10 11,149.30 0.0M
2023-12-19 10,596.40 10,596.40 10,412.10 10,596.40 0.0M
2023-12-18 11,057.10 11,057.10 10,596.40 11,057.10 0.0M
2023-12-15 10,596.40 11,057.10 10,596.40 11,057.10 0.0M
2023-12-14 11,057.10 11,057.10 10,596.40 10,596.40 0.0M
2023-12-13 10,596.40 11,195.40 10,412.10 11,195.40 0.0M
2023-12-12 11,149.30 11,149.30 11,149.30 11,149.30 0.0M
2023-12-11 11,333.60 11,333.60 11,287.50 11,287.50 0.0M
2023-12-08 11,241.40 11,333.60 11,241.40 11,333.60 0.0M
2023-12-07 10,872.90 11,517.90 10,872.90 10,965.00 0.0M
2023-12-06 10,135.70 10,965.00 10,135.70 10,965.00 0.0M
2023-12-05 10,826.80 10,872.90 10,826.80 10,872.90 0.0M
2023-12-04 10,826.80 10,826.80 10,826.80 10,826.80 0.0M
2023-12-01 10,780.70 10,872.90 10,412.10 10,412.10 0.0M
2023-11-30 10,642.50 10,642.50 10,642.50 10,642.50 0.0M
2023-11-29 10,642.50 10,642.50 10,642.50 10,642.50 0.0M
2023-11-28 10,596.40 10,596.40 10,596.40 10,596.40 0.0M
2023-11-27 10,780.70 10,780.70 10,320.00 10,320.00 0.0M
2023-11-24 10,780.70 10,780.70 10,780.70 10,780.70 0.0M
2023-11-21 10,872.90 10,872.90 10,780.70 10,780.70 0.0M
2023-11-20 10,872.90 10,872.90 10,872.90 10,872.90 0.0M
2023-11-17 10,965.00 10,965.00 10,872.90 10,872.90 0.0M
2023-11-15 10,965.00 10,965.00 10,965.00 10,965.00 0.0M
2023-11-14 10,965.00 10,965.00 10,965.00 10,965.00 0.0M
2023-11-13 10,688.60 10,688.60 10,550.40 10,550.40 0.0M
2023-11-10 10,826.80 11,057.10 10,550.40 10,550.40 0.0M
2023-11-09 10,780.70 10,826.80 10,504.30 10,826.80 0.0M
2023-11-03 10,872.90 10,872.90 10,872.90 10,872.90 0.0M
2023-11-02 10,688.60 10,688.60 10,688.60 10,688.60 0.0M
2023-11-01 10,688.60 10,688.60 10,688.60 10,688.60 0.0M
2023-10-31 11,057.10 11,057.10 10,688.60 10,688.60 0.0M
2023-10-27 10,596.40 10,688.60 10,596.40 10,688.60 0.0M
2023-10-26 10,596.40 10,596.40 10,504.30 10,504.30 0.0M
2023-10-25 10,596.40 10,642.50 10,504.30 10,642.50 0.0M
2023-10-24 10,918.90 10,918.90 10,320.00 10,320.00 0.0M
2023-10-23 10,227.90 10,918.90 10,227.90 10,918.90 0.0M
2023-10-20 10,227.90 10,918.90 10,227.90 10,918.90 0.0M
2023-10-19 10,504.30 10,504.30 10,135.70 10,227.90 0.0M
2023-10-18 10,596.40 10,596.40 10,504.30 10,504.30 0.0M
2023-10-17 10,596.40 10,596.40 10,596.40 10,596.40 0.0M
2023-10-16 10,826.80 10,826.80 10,826.80 10,826.80 0.0M
2023-10-13 10,734.60 10,780.70 10,504.30 10,734.60 0.0M
2023-10-12 10,965.00 10,965.00 10,780.70 10,780.70 0.0M
2023-10-11 10,965.00 10,965.00 10,965.00 10,965.00 0.0M
2023-10-10 11,471.80 11,471.80 10,642.50 10,642.50 0.0M
2023-10-09 10,734.60 10,734.60 10,734.60 10,734.60 0.0M
2023-10-06 10,596.40 10,734.60 10,596.40 10,734.60 0.0M
2023-10-04 10,872.90 10,872.90 10,872.90 10,872.90 0.0M
2023-10-03 10,965.00 10,965.00 10,965.00 10,965.00 0.0M
2023-10-02 10,366.10 10,550.40 10,320.00 10,550.40 0.0M
2023-09-29 10,688.60 10,688.60 10,688.60 10,688.60 0.0M
2023-09-27 11,057.10 11,057.10 11,057.10 11,057.10 0.0M
2023-09-26 10,458.20 10,734.60 10,458.20 10,734.60 0.0M
2023-09-25 10,872.90 10,872.90 10,688.60 10,688.60 0.0M
2023-09-22 10,965.00 11,011.10 10,872.90 10,872.90 0.0M
2023-09-21 11,471.80 11,471.80 11,011.10 11,011.10 0.0M
2023-09-20 11,057.10 11,149.30 11,057.10 11,149.30 0.0M
2023-09-19 10,872.90 10,965.00 10,872.90 10,965.00 0.0M
2023-09-18 10,688.60 10,872.90 10,688.60 10,872.90 0.0M
2023-09-15 10,734.60 10,872.90 10,642.50 10,688.60 0.0M
2023-09-14 10,872.90 10,872.90 10,688.60 10,872.90 0.0M
2023-09-13 10,872.90 10,965.00 10,872.90 10,965.00 0.0M
2023-09-12 10,872.90 10,965.00 10,688.60 10,872.90 0.0M
2023-09-11 10,872.90 10,965.00 10,642.50 10,734.60 0.0M
2023-09-08 11,057.10 11,057.10 10,872.90 10,872.90 0.0M
2023-09-07 10,826.80 11,241.40 10,826.80 10,872.90 0.0M
2023-09-06 10,872.90 10,965.00 10,872.90 10,872.90 0.0M
2023-09-05 10,965.00 11,057.10 10,688.60 10,965.00 0.0M
2023-08-31 10,688.60 10,872.90 10,688.60 10,872.90 0.0M
2023-08-29 10,320.00 10,965.00 10,320.00 10,965.00 0.0M
2023-08-28 11,471.80 11,471.80 10,596.40 10,965.00 0.0M
2023-08-25 10,688.60 10,734.60 10,688.60 10,734.60 0.0M
2023-08-24 10,320.00 10,734.60 10,320.00 10,734.60 0.0M
2023-08-23 10,596.40 10,596.40 10,504.30 10,504.30 0.0M
2023-08-22 10,872.90 10,872.90 10,273.90 10,780.70 0.0M
2023-08-21 10,320.00 10,504.30 10,135.70 10,320.00 0.0M
2023-08-18 11,333.60 11,333.60 10,412.10 10,412.10 0.0M
2023-08-17 11,057.10 11,057.10 10,826.80 10,826.80 0.0M
2023-08-16 10,872.90 10,965.00 10,780.70 10,965.00 0.0M
2023-08-15 11,057.10 11,057.10 11,057.10 11,057.10 0.0M
2023-08-14 10,965.00 11,057.10 10,965.00 11,057.10 0.0M
2023-08-11 11,057.10 11,149.30 11,057.10 11,057.10 0.0M
2023-08-10 11,057.10 11,195.40 10,965.00 11,057.10 0.0M
2023-08-09 10,965.00 11,149.30 10,965.00 10,965.00 0.0M
2023-08-08 10,918.90 11,241.40 10,918.90 10,965.00 0.0M
2023-08-07 11,195.40 11,241.40 10,734.60 11,057.10 0.0M
2023-08-04 11,057.10 11,057.10 11,011.10 11,057.10 0.0M
2023-08-03 11,379.60 11,379.60 11,011.10 11,057.10 0.0M
2023-08-02 11,241.40 11,379.60 11,011.10 11,379.60 0.0M
2023-08-01 11,149.30 11,287.50 11,057.10 11,287.50 0.0M
2023-07-31 11,425.70 11,425.70 11,241.40 11,241.40 0.0M
2023-07-28 11,241.40 11,333.60 11,241.40 11,241.40 0.0M
2023-07-27 11,425.70 11,517.90 11,057.10 11,241.40 0.0M
2023-07-26 11,702.10 11,702.10 11,425.70 11,425.70 0.0M
2023-07-25 11,241.40 11,379.60 11,241.40 11,379.60 0.0M
2023-07-24 11,471.80 11,471.80 11,425.70 11,425.70 0.0M
2023-07-21 11,794.30 11,794.30 11,471.80 11,471.80 0.0M
2023-07-20 11,333.60 11,379.60 11,241.40 11,379.60 0.0M
2023-07-19 11,517.90 11,517.90 11,333.60 11,333.60 0.0M
2023-07-18 11,702.10 11,702.10 11,241.40 11,517.90 0.0M
2023-07-17 11,702.10 11,702.10 11,517.90 11,702.10 0.0M
2023-07-14 11,517.90 11,886.40 11,517.90 11,702.10 0.0M
2023-07-13 11,103.20 11,610.00 11,103.20 11,517.90 0.0M
2023-07-12 11,886.40 11,886.40 11,517.90 11,748.20 0.0M
2023-07-11 11,794.30 11,978.60 11,517.90 11,610.00 0.0M
2023-07-10 11,517.90 11,978.60 11,333.60 11,978.60 0.0M
2023-07-07 11,517.90 11,517.90 11,195.40 11,517.90 0.0M
2023-07-06 12,024.60 12,024.60 11,517.90 11,517.90 0.0M
2023-07-05 12,623.60 12,623.60 12,024.60 12,024.60 0.0M
2023-07-04 12,665.80 12,665.80 12,243.60 12,623.60 0.0M
2023-07-03 11,821.40 12,665.80 11,821.40 12,665.80 0.0M
2023-06-30 11,863.60 11,990.30 11,568.10 11,990.30 0.0M
2023-06-29 11,779.20 11,990.30 11,779.20 11,821.40 0.0M
2023-06-28 11,314.80 11,905.80 11,314.80 11,779.20 0.0M
2023-06-27 10,892.60 11,314.80 10,892.60 11,230.30 0.0M
2023-06-26 11,694.80 11,694.80 10,977.00 11,061.50 0.0M
2023-06-23 11,821.40 11,821.40 11,694.80 11,694.80 0.0M
2023-06-22 11,694.80 11,821.40 10,934.80 11,821.40 0.0M
2023-06-21 11,272.60 11,737.00 11,272.60 11,737.00 0.0M
2023-06-20 11,145.90 11,357.00 11,145.90 11,145.90 0.0M
2023-06-19 10,554.80 11,019.20 10,554.80 10,977.00 0.0M
2023-06-16 10,639.30 10,639.30 10,048.20 10,301.50 0.0M
2023-06-15 10,217.10 10,892.60 10,048.20 10,512.60 0.0M
2023-06-14 10,006.00 10,217.10 9,963.80 10,217.10 0.0M
2023-06-13 9,963.80 10,048.20 9,963.80 9,963.80 0.0M
2023-06-12 10,132.60 10,132.60 9,963.80 9,963.80 0.0M
2023-06-09 9,963.80 9,963.80 9,963.80 9,963.80 0.0M
2023-06-08 10,006.00 10,554.80 10,006.00 10,554.80 0.0M
2023-06-07 9,963.80 9,963.80 9,963.80 9,963.80 0.0M
2023-06-06 9,710.40 10,006.00 9,710.40 9,837.10 0.0M
2023-06-05 9,541.60 9,837.10 9,541.60 9,837.10 0.0M
2023-06-02 9,963.80 9,963.80 9,457.10 9,457.10 0.0M
2023-06-01 9,372.70 9,372.70 9,372.70 9,372.70 0.0M
2023-05-31 9,626.00 10,006.00 9,372.70 9,372.70 0.0M
2023-05-30 9,626.00 9,626.00 9,626.00 9,626.00 0.0M
2023-05-29 9,668.20 9,710.40 9,541.60 9,710.40 0.0M
2023-05-26 9,710.40 9,710.40 9,710.40 9,710.40 0.0M
2023-05-25 9,837.10 9,837.10 9,288.30 9,288.30 0.0M
2023-05-24 9,330.50 9,330.50 9,330.50 9,330.50 0.0M
2023-05-23 9,288.30 9,541.60 9,288.30 9,541.60 0.0M
2023-05-22 9,288.30 9,330.50 9,288.30 9,288.30 0.0M
2023-05-19 9,288.30 9,288.30 9,288.30 9,288.30 0.0M
2023-05-18 9,330.50 9,330.50 9,288.30 9,288.30 0.0M
2023-05-17 9,288.30 9,288.30 9,246.00 9,288.30 0.0M
2023-05-16 9,668.20 9,668.20 9,541.60 9,541.60 0.0M
2023-05-15 9,499.30 9,668.20 9,457.10 9,668.20 0.0M
2023-05-12 9,288.30 9,710.40 9,288.30 9,710.40 0.0M
2023-05-11 9,288.30 9,288.30 9,203.80 9,288.30 0.0M
2023-05-10 9,203.80 9,414.90 9,119.40 9,203.80 0.0M
2023-05-09 9,288.30 9,288.30 8,992.70 9,288.30 0.0M
2023-05-08 9,119.40 9,288.30 8,950.50 8,992.70 0.0M
2023-05-05 9,203.80 9,288.30 8,950.50 8,950.50 0.0M
2023-05-04 8,866.10 9,119.40 8,866.10 9,034.90 0.0M
2023-04-27 8,781.60 8,823.80 8,781.60 8,823.80 0.0M
2023-04-26 8,950.50 8,950.50 8,823.80 8,823.80 0.0M
2023-04-25 8,866.10 8,866.10 8,823.80 8,823.80 0.0M
2023-04-24 8,908.30 8,992.70 8,908.30 8,992.70 0.0M
2023-04-21 8,781.60 8,908.30 8,781.60 8,866.10 0.0M
2023-04-19 8,697.20 8,866.10 8,697.20 8,866.10 0.0M
2023-04-18 8,823.80 8,823.80 8,823.80 8,823.80 0.0M
2023-04-17 8,866.10 8,866.10 8,823.80 8,823.80 0.0M
2023-04-14 8,866.10 8,866.10 8,866.10 8,866.10 0.0M
2023-04-12 9,119.40 9,119.40 8,866.10 8,866.10 0.0M
2023-04-11 9,077.20 9,077.20 8,950.50 8,950.50 0.0M
2023-04-10 9,034.90 9,119.40 8,950.50 8,950.50 0.0M
2023-04-07 8,823.80 8,950.50 8,823.80 8,950.50 0.0M
2023-04-06 8,908.30 8,950.50 8,612.70 8,908.30 0.0M
2023-04-05 8,866.10 8,950.50 8,443.90 8,908.30 0.0M
2023-04-04 8,866.10 8,866.10 8,866.10 8,866.10 0.0M
2023-04-03 9,288.30 9,288.30 8,866.10 9,034.90 0.0M
2023-03-31 9,288.30 9,288.30 9,246.00 9,288.30 0.0M
2023-03-28 8,950.50 8,950.50 8,950.50 8,950.50 0.0M
2023-03-27 8,823.80 8,823.80 8,528.30 8,823.80 0.0M
2023-03-24 8,823.80 8,823.80 8,283.40 8,283.40 0.0M
2023-03-23 8,866.10 8,866.10 8,866.10 8,866.10 0.0M
2023-03-22 8,612.70 9,457.10 8,612.70 9,457.10 0.0M
2023-03-21 8,908.30 8,908.30 8,908.30 8,908.30 0.0M
2023-03-20 8,655.00 8,697.20 7,945.70 8,443.90 0.0M
2023-03-17 8,528.30 8,528.30 8,528.30 8,528.30 0.0M
2023-03-16 9,246.00 9,288.30 8,866.10 8,866.10 0.0M
2023-03-15 8,570.50 9,203.80 8,570.50 8,866.10 0.0M
2023-03-14 8,655.00 8,655.00 8,655.00 8,655.00 0.0M
2023-03-13 8,697.20 8,697.20 8,697.20 8,697.20 0.0M
2023-03-09 9,203.80 9,288.30 9,203.80 9,246.00 0.0M
2023-03-07 9,034.90 9,034.90 9,034.90 9,034.90 0.0M
2023-03-06 9,541.60 9,541.60 9,034.90 9,034.90 0.0M
2023-03-03 8,950.50 8,950.50 8,823.80 8,950.50 0.0M
2023-03-02 8,781.60 8,866.10 8,781.60 8,866.10 0.0M
2023-03-01 8,781.60 8,781.60 8,781.60 8,781.60 0.0M
2023-02-28 8,655.00 8,823.80 8,655.00 8,697.20 0.0M
2023-02-27 8,739.40 8,739.40 8,697.20 8,697.20 0.0M
2023-02-23 8,823.80 8,823.80 8,697.20 8,697.20 0.0M
2023-02-22 8,655.00 8,823.80 8,612.70 8,823.80 0.0M
2023-02-21 8,950.50 8,950.50 8,823.80 8,823.80 0.0M
2023-02-20 8,570.50 8,570.50 8,570.50 8,570.50 0.0M
2023-02-17 8,612.70 8,612.70 8,570.50 8,570.50 0.0M
2023-02-16 8,528.30 8,781.60 8,528.30 8,570.50 0.0M
2023-02-15 8,443.90 8,781.60 8,443.90 8,570.50 0.0M
2023-02-14 8,781.60 8,781.60 8,486.10 8,486.10 0.0M
2023-02-13 8,612.70 8,781.60 8,612.70 8,781.60 0.0M
2023-02-10 8,528.30 8,866.10 8,486.10 8,866.10 0.0M
2023-02-08 8,443.90 8,612.70 8,443.90 8,528.30 0.0M
2023-02-07 8,486.10 8,486.10 8,486.10 8,486.10 0.0M
2023-02-06 8,528.30 8,655.00 8,528.30 8,528.30 0.0M
2023-02-03 8,697.20 8,697.20 8,528.30 8,528.30 0.0M
2023-02-02 8,486.10 8,823.80 8,443.90 8,655.00 0.0M
2023-02-01 8,739.40 8,823.80 8,528.30 8,528.30 0.0M
2023-01-31 8,528.30 8,655.00 8,528.30 8,528.30 0.0M
2023-01-30 8,570.50 8,823.80 8,435.40 8,486.10 0.0M
2023-01-27 8,570.50 8,570.50 8,317.20 8,528.30 0.0M
2023-01-19 8,570.50 8,570.50 8,283.40 8,317.20 0.0M
2023-01-18 8,325.70 8,486.10 8,317.20 8,342.50 0.0M
2023-01-17 8,486.10 8,486.10 8,283.40 8,435.40 0.0M
2023-01-16 8,275.00 8,283.40 8,249.70 8,266.50 0.0M
2023-01-13 8,401.60 8,528.30 8,325.70 8,427.00 0.0M
2023-01-12 8,308.80 8,435.40 8,275.00 8,435.40 0.0M
2023-01-11 8,275.00 8,308.80 8,275.00 8,308.80 0.0M
2023-01-10 8,359.40 8,359.40 8,190.50 8,291.90 0.0M
2023-01-09 8,612.70 8,697.20 8,275.00 8,291.90 0.0M
2023-01-06 8,823.80 8,823.80 8,697.20 8,697.20 0.0M
2023-01-05 8,866.10 8,908.30 8,359.40 8,443.90 0.0M
2023-01-04 8,528.30 8,528.30 8,199.00 8,443.90 0.0M
2023-01-03 8,612.70 8,612.70 8,612.70 8,612.70 0.0M