Monday, January 13, 2025 10:41:10 AM - Markets open
VN-INDEX 1,226.70 -3.78/-0.31%
HNX-INDEX 218.59 -0.90/-0.41%
UPCOM-INDEX 91.84 -0.31/-0.33%
BaRia Rubber Joint Stock Company (BRR : UPCOM)
Basic Materials : Commodity Chemicals
19.00 -0.50/-2.56%
10:35:00 AM
Closing price on 5/17/2021
12.80 -0.70/-5.19%
Open 13.50
High 13.50
Low 12.80
Volume 3,900
Split-adjusted Price 11.38

Create Alert at: 18 20 21 ...
BRR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/17/2021 -0.70 / -5.19% 13.50 13.50 12.80 12.80 12.82 11.38 3,900
5/14/2021 +0.20 / +1.50% 13.50 13.50 13.50 13.50 13.50 12.00 2,000
5/13/2021 0.00 / 0.00% 13.30 13.30 13.30 13.30 13.30 11.82 0
5/12/2021 +0.20 / +1.50% 13.00 13.50 13.00 13.50 13.32 12.00 4,200
5/11/2021 0.00 / 0.00% 13.30 13.30 13.30 13.30 13.30 11.82 100
5/10/2021 -1.10 / -7.86% 14.00 14.00 12.60 12.90 13.34 11.47 4,800
5/7/2021 +1.90 / +14.62% 13.40 14.90 13.40 14.90 13.99 13.25 9,700
5/6/2021 -0.40 / -2.99% 13.00 13.00 13.00 13.00 13.00 11.56 500
5/5/2021 0.00 / 0.00% 13.40 13.40 13.40 13.40 13.40 11.91 0
5/4/2021 +1.00 / +8.06% 13.40 13.40 13.40 13.40 13.40 11.91 100
4/29/2021 0.00 / 0.00% 12.40 12.40 12.40 12.40 12.40 11.02 0
4/28/2021 0.00 / 0.00% 12.40 12.40 12.40 12.40 12.40 11.02 0
4/27/2021 0.00 / 0.00% 12.40 12.40 12.40 12.40 12.40 11.02 0
4/26/2021 -1.00 / -7.46% 12.40 12.40 12.40 12.40 12.40 11.02 2,300
4/23/2021 0.00 / 0.00% 13.40 13.40 13.40 13.40 13.40 11.91 200
4/22/2021 -0.50 / -3.62% 13.80 13.80 13.30 13.30 13.37 11.82 700
4/20/2021 +0.50 / +3.70% 13.90 14.00 13.40 14.00 13.82 12.45 12,800
4/19/2021 +0.20 / +1.52% 13.30 14.00 12.70 13.40 13.53 11.91 8,500
4/16/2021 +1.50 / +12.50% 12.50 13.50 12.00 13.50 13.17 12.00 11,900
4/15/2021 -1.70 / -13.08% 13.00 13.00 11.30 11.30 11.98 10.05 3,100
4/14/2021 0.00 / 0.00% 13.00 13.00 13.00 13.00 13.00 11.56 0
4/13/2021 0.00 / 0.00% 13.00 13.00 13.00 13.00 13.00 11.56 1,300
4/12/2021 -0.40 / -3.05% 13.10 13.10 12.70 12.70 12.96 11.29 2,000
4/9/2021 0.00 / 0.00% 13.10 13.10 13.10 13.10 13.10 11.65 0
4/8/2021 +0.50 / +3.85% 13.10 13.50 13.00 13.50 13.15 12.00 3,400
4/7/2021 -0.50 / -3.70% 12.70 14.00 12.70 13.00 13.01 11.56 9,000
4/6/2021 +1.00 / +7.69% 12.70 14.00 12.70 14.00 13.53 12.45 1,500
4/5/2021 0.00 / 0.00% 13.00 13.00 13.00 13.00 13.00 11.56 1,800
4/2/2021 0.00 / 0.00% 13.00 13.00 13.00 13.00 13.00 11.56 0
4/1/2021 0.00 / 0.00% 13.00 13.00 13.00 13.00 13.00 11.56 1,800
BRR News
30/11 BRR: Board Resolution on 2020 dividend payment
26/10 BRR: Financial Statement Quarter 3/2020
15/09 BRR: Reviewed financial statement 2020
22/07 BRR: Board Resolution
20/07 BRR: Financial Statement Quarter 2/2020
Related Companies
Volume Price Change
AAA  279,800 8.27 -0.24%
ABS  35,000 4.45 0.45%
APC  0 6.70 0.00%
APH  256,000 6.78 0.44%
APP  2,200 6.90 0.00%
BMP  102,900 129.00 -0.77%
BRC  17,000 14.50 0.69%
CSV  927,300 41.70 -2.34%
Market Update
Last updated at 10:35:01 AM
VN-INDEX 1,226.70 -3.78/-0.31%
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.