HOSE · BRC · stock
BenThanh Rubber Joint Stock Company (BRC) stock price history
Every HOSE trading session of BenThanh Rubber Joint Stock Company from Dec 13, 2011 to Sep 28, 2026: 2,930 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRC adjusted close, 2011 to 2026
- ₫12,510
- All time high, 2021
- ₫12,200
- 52 week high, ₫10,200 low
- 2,930
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BRC key facts
- BenThanh Rubber Joint Stock Company (BRC) closed at ₫11,000 on Sep 28, 2026 on HOSE.
- BRC's all time high close is ₫12,510, set on Nov 12, 2021; its all time low close is ₫1,790 on Jan 9, 2012.
- BRC's 52 week range is ₫10,200 to ₫12,200.
- BRC returned -6.7% over the year to Sep 28, 2026 and +13.8% over five years.
- Over ten years BRC returned +127%, +8.6% a year compounded.
- BRC's deepest drawdown was -52.6% from Dec 13, 2011 to Jan 9, 2012.
- DataCedar holds 2,930 daily sessions of BRC history from Dec 13, 2011 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
BRC price chart, 2011 to 2026
BRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +0.3% |
| 6 months | -1.3% |
| Year to date | -3.3% |
| 1 year | -6.7% |
| 3 years | +18.9% |
| 5 years | +13.8% |
| 10 years | +127.3% |
| Since Dec 13, 2011 | +191.0% |
| Compound annual growth, 14.8 years | +7.5% |
BRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫12,510 on Nov 12, 2021
- All time low close
- ₫1,790 on Jan 9, 2012
- 52 week high
- ₫12,200 on Nov 3, 2025
- 52 week low
- ₫10,200 on Mar 10, 2026
- Deepest drawdown
- -52.6% from Dec 13, 2011 to Jan 9, 2012, recovered Apr 19, 2012
- Best single session
- +14.2% on Feb 26, 2020
- Worst single session
- -11.7% on Feb 13, 2020
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2011
- 2.9×
- Best calendar year
- 2012, +62%
- Worst calendar year
- 2022, -33%
BRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 13, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫11,380 | ₫12,110 | ₫10,200 | ₫11,000 | -3.3% | 344.1K | 143 |
| 2025 | ₫11,790 | ₫12,920 | ₫10,160 | ₫11,380 | -5.5% | 3.3M | 242 |
| 2024 | ₫9,320 | ₫12,080 | ₫8,860 | ₫12,040 | +29.2% | 3.4M | 247 |
| 2023 | ₫7,200 | ₫10,590 | ₫6,640 | ₫9,320 | +29.4% | 811.2K | 228 |
| 2022 | ₫10,810 | ₫12,250 | ₫6,780 | ₫7,200 | -33.4% | 898.1K | 237 |
| 2021 | ₫7,130 | ₫12,670 | ₫6,830 | ₫10,810 | +51.6% | 1.9M | 242 |
| 2020 | ₫6,110 | ₫7,230 | ₫5,440 | ₫7,130 | +14.4% | 85.2K | 121 |
| 2019 | ₫4,850 | ₫6,570 | ₫4,700 | ₫6,230 | +37.2% | 321K | 81 |
| 2018 | ₫4,110 | ₫5,300 | ₫4,010 | ₫4,540 | +3.4% | 91.6K | 133 |
| 2017 | ₫4,210 | ₫5,940 | ₫4,040 | ₫4,390 | +0.5% | 537.6K | 178 |
| 2016 | ₫3,640 | ₫5,170 | ₫3,180 | ₫4,370 | +11.8% | 483.2K | 194 |
| 2015 | ₫3,570 | ₫3,950 | ₫3,260 | ₫3,910 | +2.4% | 379.9K | 186 |
| 2014 | ₫3,540 | ₫4,230 | ₫3,270 | ₫3,820 | +5.8% | 920.5K | 214 |
| 2013 | ₫3,400 | ₫3,950 | ₫3,300 | ₫3,610 | +1.4% | 1.4M | 221 |
| 2012 | ₫2,110 | ₫5,790 | ₫1,730 | ₫3,560 | +61.8% | 7.6M | 250 |
| 2011 | ₫3,780 | ₫3,780 | ₫2,200 | ₫2,200 | n/a | 12.8K | 13 |
BRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,000 | +3.8% |
| August 2026 | ₫10,600 | -4.6% |
| July 2026 | ₫11,110 | 0.0% |
| June 2026 | ₫11,110 | +1.6% |
| May 2026 | ₫10,930 | +1.7% |
| April 2026 | ₫10,750 | -2.0% |
| March 2026 | ₫10,970 | -4.8% |
| February 2026 | ₫11,520 | +3.7% |
| January 2026 | ₫11,110 | -2.4% |
| December 2025 | ₫11,380 | -0.8% |
| November 2025 | ₫11,470 | -2.4% |
| October 2025 | ₫11,750 | 0.0% |
About the BRC data
Daily bars. 2,930 sessions from Dec 13, 2011 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BKG BKG Viet Nam Investment Joint Stock Company
- BMC Binh Dinh Minerals Joint Stock Company
- BMI Baominh Insurance Corporation
- BMP Binh Minh Plastics Joint Stock Company
- BSI BIDV Securities Joint Stock Company
- BSR Petrovietnam Refining And Petrochemical Corporation
- BTP Ba Ria Thermal Power Joint Stock Company
- BTT Ben Thanh Trading & Service Joint Stock Company
Common questions
BRC share price history
