Ben Thanh Rubber JSC (BRC)

BRC
🏛️ ベトナム →
12,650.00
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 8,697.20 8,697.20 8,612.70 8,612.70 0.0M
2022-12-29 8,612.70 8,697.20 8,275.00 8,697.20 0.0M
2022-12-28 8,359.40 8,570.50 8,291.90 8,570.50 0.0M
2022-12-27 8,114.60 8,697.20 8,106.10 8,291.90 0.0M
2022-12-26 8,443.90 8,908.30 8,443.90 8,570.50 0.0M
2022-12-23 8,823.80 8,823.80 8,570.50 8,570.50 0.0M
2022-12-22 8,486.10 8,866.10 8,443.90 8,866.10 0.0M
2022-12-21 8,908.30 8,908.30 8,908.30 8,908.30 0.0M
2022-12-20 8,655.00 8,655.00 8,612.70 8,612.70 0.0M
2022-12-19 9,034.90 9,077.20 8,781.60 8,781.60 0.0M
2022-12-16 8,443.90 8,781.60 8,443.90 8,528.30 0.0M
2022-12-15 9,246.00 9,288.30 8,781.60 8,781.60 0.0M
2022-12-14 9,288.30 9,330.50 8,697.20 8,739.40 0.0M
2022-12-13 9,372.70 9,372.70 9,288.30 9,288.30 0.0M
2022-12-12 10,090.40 10,090.40 9,288.30 9,963.80 0.0M
2022-12-09 8,655.00 9,541.60 8,528.30 9,541.60 0.0M
2022-12-08 8,992.70 8,992.70 8,612.70 8,950.50 0.0M
2022-12-07 8,908.30 8,992.70 8,908.30 8,950.50 0.0M
2022-12-06 9,347.20 9,805.40 9,347.20 9,805.40 0.0M
2022-12-05 9,713.70 9,805.40 9,713.70 9,805.40 0.0M
2022-12-02 9,255.50 9,713.70 9,255.50 9,713.70 0.0M
2022-12-01 9,713.70 10,080.30 9,347.20 9,713.70 0.0M
2022-11-28 9,438.80 9,713.70 9,255.50 9,713.70 0.0M
2022-11-25 9,942.80 9,942.80 9,942.80 9,942.80 0.0M
2022-11-24 9,163.90 9,347.20 9,163.90 9,347.20 0.0M
2022-11-23 9,163.90 9,163.90 9,163.90 9,163.90 0.0M
2022-11-21 9,667.90 9,667.90 9,667.90 9,667.90 0.0M
2022-11-18 10,080.30 10,080.30 10,080.30 10,080.30 0.0M
2022-11-17 9,576.30 9,713.70 9,438.80 9,713.70 0.0M
2022-11-16 9,438.80 9,438.80 9,438.80 9,438.80 0.0M
2022-11-15 9,622.10 9,622.10 9,438.80 9,438.80 0.0M
2022-11-14 9,851.20 9,851.20 9,163.90 9,301.30 0.0M
2022-11-11 9,851.20 9,851.20 9,851.20 9,851.20 0.0M
2022-11-08 9,805.40 9,851.20 9,759.50 9,851.20 0.0M
2022-11-04 10,080.30 10,492.60 10,080.30 10,492.60 0.0M
2022-11-03 11,134.10 11,134.10 9,897.00 10,767.60 0.0M
2022-11-02 10,584.30 10,630.10 10,355.20 10,446.80 0.0M
2022-11-01 10,171.90 10,171.90 10,080.30 10,080.30 0.0M
2022-10-31 9,805.40 10,080.30 9,805.40 10,080.30 0.0M
2022-10-27 9,622.10 10,446.80 9,622.10 10,446.80 0.0M
2022-10-26 9,897.00 9,897.00 9,805.40 9,805.40 0.0M
2022-10-25 10,263.50 10,721.70 10,263.50 10,263.50 0.0M
2022-10-24 10,996.70 10,996.70 10,996.70 10,996.70 0.0M
2022-10-21 10,126.10 10,767.60 10,034.40 10,767.60 0.0M
2022-10-20 10,538.50 10,721.70 10,263.50 10,721.70 0.0M
2022-10-19 10,859.20 10,859.20 10,538.50 10,813.40 0.0M
2022-10-18 10,675.90 10,721.70 10,675.90 10,721.70 0.0M
2022-10-14 10,859.20 10,950.80 10,675.90 10,859.20 0.0M
2022-10-13 10,905.00 10,950.80 10,446.80 10,859.20 0.0M
2022-10-12 10,126.10 10,905.00 10,080.30 10,905.00 0.0M
2022-10-11 10,171.90 10,721.70 9,988.60 10,721.70 0.0M
2022-10-10 10,401.00 10,721.70 10,401.00 10,721.70 0.0M
2022-10-07 10,630.10 10,767.60 10,630.10 10,721.70 0.0M
2022-10-06 10,630.10 10,630.10 10,630.10 10,630.10 0.0M
2022-10-05 10,309.40 10,950.80 10,217.70 10,950.80 0.0M
2022-10-03 10,263.50 10,950.80 10,263.50 10,950.80 0.0M
2022-09-30 10,950.80 10,996.70 10,950.80 10,950.80 0.0M
2022-09-29 10,401.00 11,592.30 10,355.20 11,500.70 0.0M
2022-09-28 11,271.60 11,271.60 11,088.30 11,088.30 0.0M
2022-09-27 11,729.80 11,913.00 11,638.10 11,913.00 0.0M
2022-09-26 10,401.00 11,775.60 10,401.00 11,775.60 0.0M
2022-09-23 11,088.30 11,225.80 11,042.50 11,042.50 0.0M
2022-09-22 10,996.70 11,179.90 10,996.70 11,179.90 0.0M
2022-09-21 11,179.90 11,179.90 11,179.90 11,179.90 0.0M
2022-09-20 10,996.70 11,088.30 10,996.70 11,088.30 0.0M
2022-09-19 11,409.00 11,409.00 10,996.70 11,409.00 0.0M
2022-09-16 11,454.90 11,454.90 11,409.00 11,409.00 0.0M
2022-09-15 11,454.90 11,454.90 11,454.90 11,454.90 0.0M
2022-09-14 11,454.90 11,454.90 11,454.90 11,454.90 0.0M
2022-09-13 11,409.00 11,500.70 11,409.00 11,409.00 0.0M
2022-09-12 11,500.70 11,500.70 11,500.70 11,500.70 0.0M
2022-09-09 12,417.10 12,417.10 11,454.90 11,500.70 0.0M
2022-09-08 11,592.30 11,729.80 11,592.30 11,729.80 0.0M
2022-09-07 11,592.30 11,821.40 11,546.50 11,592.30 0.0M
2022-09-06 12,004.70 12,004.70 11,867.20 11,867.20 0.0M
2022-09-05 12,004.70 12,004.70 12,004.70 12,004.70 0.0M
2022-08-31 11,913.00 12,279.60 11,913.00 12,050.50 0.0M
2022-08-30 11,775.60 11,821.40 11,775.60 11,821.40 0.0M
2022-08-29 11,729.80 11,775.60 11,454.90 11,683.90 0.0M
2022-08-26 11,683.90 11,775.60 11,409.00 11,775.60 0.0M
2022-08-25 11,454.90 11,638.10 11,409.00 11,638.10 0.0M
2022-08-24 11,913.00 11,913.00 11,363.20 11,363.20 0.0M
2022-08-23 11,271.60 11,271.60 11,271.60 11,271.60 0.0M
2022-08-22 11,042.50 11,454.90 11,042.50 11,317.40 0.0M
2022-08-19 11,500.70 11,913.00 11,500.70 11,729.80 0.0M
2022-08-18 11,913.00 11,913.00 11,913.00 11,913.00 0.0M
2022-08-17 12,142.10 12,188.00 11,913.00 12,188.00 0.0M
2022-08-16 12,325.40 12,371.20 11,913.00 12,188.00 0.0M
2022-08-15 12,417.10 12,600.30 12,417.10 12,462.90 0.0M
2022-08-12 12,462.90 12,462.90 12,371.20 12,462.90 0.0M
2022-08-11 12,508.70 12,692.00 12,417.10 12,462.90 0.0M
2022-08-10 12,966.90 12,966.90 12,279.60 12,279.60 0.0M
2022-08-09 12,875.30 12,966.90 12,692.00 12,966.90 0.0M
2022-08-08 12,966.90 13,516.70 12,966.90 13,379.30 0.0M
2022-08-05 13,104.30 14,020.70 12,279.60 13,929.10 0.0M
2022-08-04 13,231.20 13,400.30 12,935.30 13,104.40 0.0M
2022-08-03 13,358.00 13,358.00 13,062.10 13,231.20 0.0M
2022-08-02 13,569.30 13,949.80 13,358.00 13,949.80 0.0M
2022-08-01 12,723.90 13,527.10 12,723.90 13,527.10 0.0M
2022-07-29 12,470.30 12,681.60 12,470.30 12,681.60 0.0M
2022-07-28 11,540.30 12,005.30 11,413.50 12,005.30 0.0M
2022-07-27 11,413.50 11,540.30 11,202.10 11,244.40 0.0M
2022-07-26 11,286.70 11,286.70 10,948.50 10,948.50 0.0M
2022-07-25 10,863.90 10,948.50 10,863.90 10,948.50 0.0M
2022-07-22 10,779.40 10,906.20 10,779.40 10,906.20 0.0M
2022-07-21 10,694.80 10,863.90 10,694.80 10,821.70 0.0M
2022-07-20 10,694.80 10,779.40 10,652.60 10,737.10 0.0M
2022-07-19 10,610.30 10,652.60 10,441.20 10,652.60 0.0M
2022-07-15 10,737.10 10,737.10 10,356.70 10,694.80 0.0M
2022-07-14 10,694.80 10,779.40 10,694.80 10,737.10 0.0M
2022-07-13 10,525.80 10,863.90 10,525.80 10,568.00 0.0M
2022-07-12 10,568.00 10,694.80 10,441.20 10,525.80 0.0M
2022-07-11 10,821.70 10,821.70 10,821.70 10,821.70 0.0M
2022-07-08 10,694.80 10,821.70 10,525.80 10,821.70 0.0M
2022-07-07 10,441.20 10,737.10 10,145.30 10,737.10 0.0M
2022-07-06 10,398.90 10,737.10 10,398.90 10,694.80 0.0M
2022-07-05 11,075.30 11,075.30 10,610.30 10,610.30 0.0M
2022-07-04 10,863.90 11,117.60 10,398.90 11,033.00 0.0M
2022-07-01 10,694.80 11,117.60 10,483.50 10,948.50 0.0M
2022-06-29 10,694.80 11,159.80 10,272.10 11,159.80 0.0M
2022-06-28 10,948.50 10,990.70 10,948.50 10,948.50 0.0M
2022-06-27 11,159.80 11,159.80 10,694.80 10,694.80 0.0M
2022-06-24 11,202.10 11,202.10 11,033.00 11,202.10 0.0M
2022-06-23 11,033.00 11,413.50 10,990.70 11,033.00 0.0M
2022-06-22 10,652.60 11,836.20 10,568.00 11,793.90 0.0M
2022-06-21 10,568.00 11,371.20 10,568.00 11,286.70 0.0M
2022-06-20 11,836.20 12,005.30 11,244.40 11,244.40 0.0M
2022-06-17 10,652.60 12,089.80 10,568.00 12,089.80 0.0M
2022-06-16 10,948.50 11,582.60 10,779.40 11,328.90 0.0M
2022-06-15 11,286.70 11,793.90 11,286.70 11,582.60 0.0M
2022-06-14 11,286.70 11,836.20 11,244.40 11,709.40 0.0M
2022-06-13 11,413.50 12,089.80 11,244.40 11,920.70 0.0M
2022-06-10 11,286.70 11,963.00 11,286.70 11,963.00 0.0M
2022-06-09 11,751.60 11,751.60 11,371.20 11,582.60 0.0M
2022-06-08 11,498.00 11,624.80 11,286.70 11,498.00 0.0M
2022-06-07 11,413.50 11,836.20 11,202.10 11,709.40 0.0M
2022-06-06 11,286.70 12,258.90 11,244.40 11,920.70 0.0M
2022-06-03 12,301.20 12,301.20 11,540.30 12,005.30 0.0M
2022-06-02 11,793.90 12,597.10 11,244.40 12,047.60 0.0M
2022-06-01 11,963.00 12,005.30 11,244.40 11,836.20 0.0M
2022-05-31 11,920.70 11,920.70 11,751.60 11,920.70 0.0M
2022-05-30 12,047.60 12,639.40 11,836.20 11,920.70 0.0M
2022-05-27 11,963.00 12,766.20 11,244.40 12,089.80 0.0M
2022-05-26 11,920.70 12,005.30 11,667.10 11,963.00 0.0M
2022-05-25 11,286.70 12,005.30 11,286.70 11,836.20 0.0M
2022-05-24 11,328.90 12,047.60 11,159.80 11,836.20 0.0M
2022-05-23 12,132.10 12,132.10 11,836.20 11,836.20 0.0M
2022-05-20 11,878.50 12,470.30 11,878.50 12,005.30 0.0M
2022-05-19 11,371.20 12,766.20 11,371.20 12,766.20 0.0M
2022-05-18 11,836.20 12,301.20 11,540.30 12,174.40 0.0M
2022-05-17 12,470.30 12,470.30 11,159.80 11,920.70 0.0M
2022-05-16 11,963.00 11,963.00 11,878.50 11,920.70 0.0M
2022-05-13 12,174.40 12,850.70 12,132.10 12,766.20 0.0M
2022-05-12 11,878.50 13,104.40 11,793.90 13,019.80 0.0M
2022-05-11 12,512.50 12,681.60 12,512.50 12,681.60 0.0M
2022-05-10 12,216.60 12,766.20 11,920.70 12,512.50 0.0M
2022-05-09 12,977.50 12,977.50 12,216.60 12,808.40 0.0M
2022-05-06 12,301.20 13,188.90 12,005.30 13,062.10 0.0M
2022-05-05 12,343.50 13,315.70 12,174.40 12,850.70 0.0M
2022-05-04 12,258.90 13,104.40 12,216.60 12,935.30 0.0M
2022-04-29 12,766.20 13,019.80 11,920.70 13,019.80 0.0M
2022-04-28 12,597.10 13,104.40 12,216.60 12,470.30 0.0M
2022-04-27 11,878.50 13,104.40 11,878.50 13,019.80 0.0M
2022-04-26 11,836.20 12,681.60 11,793.90 12,681.60 0.0M
2022-04-25 12,681.60 13,104.40 12,428.00 12,681.60 0.0M
2022-04-22 12,301.20 13,527.10 12,089.80 12,681.60 0.0M
2022-04-21 13,146.60 13,146.60 12,385.70 12,850.70 0.0M
2022-04-20 13,358.00 13,611.60 12,850.70 13,273.40 0.0M
2022-04-19 14,288.00 14,288.00 13,188.90 13,358.00 0.0M
2022-04-18 13,611.60 13,696.20 13,484.80 13,484.80 0.0M
2022-04-15 13,527.10 13,949.80 13,188.90 13,780.70 0.0M
2022-04-14 14,245.70 14,414.80 13,823.00 13,823.00 0.0M
2022-04-13 13,865.30 13,949.80 13,653.90 13,907.50 0.0M
2022-04-12 14,372.50 14,457.10 13,780.70 13,865.30 0.0M
2022-04-08 13,823.00 14,541.60 13,823.00 14,457.10 0.0M
2022-04-07 13,611.60 14,837.50 13,611.60 14,372.50 0.0M
2022-04-06 15,133.40 15,133.40 13,696.20 14,372.50 0.0M
2022-04-05 14,330.20 14,372.50 13,696.20 14,288.00 0.0M
2022-04-04 13,484.80 14,372.50 13,484.80 14,330.20 0.0M
2022-04-01 14,245.70 14,414.80 13,527.10 14,161.20 0.0M
2022-03-31 14,372.50 14,541.60 14,288.00 14,288.00 0.0M
2022-03-30 14,372.50 14,457.10 14,372.50 14,457.10 0.0M
2022-03-29 14,288.00 14,414.80 14,034.30 14,414.80 0.0M
2022-03-28 14,118.90 14,330.20 14,118.90 14,330.20 0.0M
2022-03-25 14,288.00 15,302.50 14,288.00 14,288.00 0.0M
2022-03-24 13,738.40 14,499.30 13,738.40 14,330.20 0.0M
2022-03-23 14,203.40 14,541.60 13,992.10 14,372.50 0.0M
2022-03-22 14,795.20 14,795.20 14,034.30 14,203.40 0.0M
2022-03-21 15,776.10 15,776.10 14,807.40 15,591.60 0.0M
2022-03-18 15,637.70 15,637.70 15,407.10 15,591.60 0.0M
2022-03-17 15,591.60 16,099.00 15,591.60 15,591.60 0.0M
2022-03-16 15,314.80 15,314.80 15,314.80 15,314.80 0.0M
2022-03-15 16,006.80 16,006.80 14,761.30 15,222.60 0.0M
2022-03-14 15,776.10 15,776.10 14,991.90 14,991.90 0.0M
2022-03-11 15,822.30 16,191.30 15,776.10 15,776.10 0.0M
2022-03-10 16,421.90 16,421.90 15,683.90 16,191.30 0.0M
2022-03-09 16,514.20 17,344.50 15,407.10 15,407.10 0.0M
2022-03-08 15,591.60 16,468.10 15,591.60 16,468.10 0.0M
2022-03-07 14,945.80 15,499.40 14,945.80 15,407.10 0.0M
2022-03-04 14,807.40 15,499.40 14,807.40 14,899.70 0.0M
2022-03-03 15,314.80 15,361.00 14,715.20 15,314.80 0.0M
2022-03-02 15,591.60 15,591.60 14,669.00 15,407.10 0.0M
2022-03-01 14,853.60 15,683.90 14,807.40 15,683.90 0.0M
2022-02-28 15,407.10 15,683.90 14,761.30 15,683.90 0.0M
2022-02-25 14,392.30 15,499.40 14,207.70 15,407.10 0.0M
2022-02-24 14,899.70 15,314.80 14,899.70 15,222.60 0.0M
2022-02-23 14,761.30 15,637.70 14,761.30 14,899.70 0.0M
2022-02-22 15,683.90 15,683.90 14,761.30 14,807.40 0.0M
2022-02-21 15,222.60 15,314.80 14,761.30 14,761.30 0.0M
2022-02-18 14,300.00 15,314.80 14,253.90 15,314.80 0.0M
2022-02-17 15,130.30 15,130.30 15,130.30 15,130.30 0.0M
2022-02-16 15,683.90 15,683.90 14,023.20 15,130.30 0.0M
2022-02-15 14,945.80 15,084.20 14,945.80 15,038.10 0.0M
2022-02-14 14,761.30 15,683.90 14,761.30 15,130.30 0.0M
2022-02-11 15,130.30 15,130.30 14,761.30 14,761.30 0.0M
2022-02-10 15,130.30 15,130.30 15,130.30 15,130.30 0.0M
2022-02-09 15,176.50 15,222.60 15,130.30 15,130.30 0.0M
2022-02-08 14,761.30 14,853.60 14,761.30 14,761.30 0.0M
2022-02-07 14,207.70 14,761.30 14,207.70 14,761.30 0.0M
2022-01-27 14,207.70 14,484.50 14,207.70 14,207.70 0.0M
2022-01-26 14,207.70 14,207.70 14,207.70 14,207.70 0.0M
2022-01-25 14,023.20 14,207.70 13,931.00 14,207.70 0.0M
2022-01-24 14,945.80 14,945.80 13,977.10 14,023.20 0.0M
2022-01-21 14,484.50 14,484.50 14,207.70 14,207.70 0.0M
2022-01-20 14,576.80 14,576.80 14,576.80 14,576.80 0.0M
2022-01-19 13,515.80 14,715.20 13,515.80 14,622.90 0.0M
2022-01-18 14,530.70 14,530.70 14,530.70 14,530.70 0.0M
2022-01-17 14,069.40 14,991.90 14,069.40 14,530.70 0.0M
2022-01-14 14,761.30 14,761.30 14,069.40 14,069.40 0.0M
2022-01-13 15,591.60 15,591.60 15,038.10 15,038.10 0.0M
2022-01-12 14,945.80 15,222.60 14,945.80 14,945.80 0.0M
2022-01-11 15,683.90 15,683.90 15,407.10 15,499.40 0.0M
2022-01-10 14,991.90 15,683.90 14,945.80 15,683.90 0.0M
2022-01-07 15,683.90 15,683.90 15,314.80 15,361.00 0.0M
2022-01-06 15,683.90 15,683.90 14,761.30 15,683.90 0.0M
2022-01-05 15,314.80 15,868.40 15,130.30 15,683.90 0.0M
2022-01-04 15,314.80 15,868.40 15,314.80 15,314.80 0.0M