CTCP Cao su Bến Thành (brc)

12.40
-0.10
(-0.80%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.50 -3.85% 17,200 2,300 0.0
12.25
13.20
12.40
2 tháng
(2025-10-06) 		-0.15 -1.19% 73,700 2,000 0.0
12.25
13.20
12.40
3 tháng
(2025-09-08) 		-0.25 -1.96% 127,100 5,700 0.1
12.25
13.20
12.40
6 tháng
(2025-06-09) 		-0.59 -4.48% 1,511,000 43,300 0.6
12.25
13.50
12.40
12 tháng
(2024-12-10) 		-0.36 -2.78% 3,691,600 48,406 0.6
11.20
13.64
12.40
24 tháng
(2023-12-18) 		2.35 23.10% 6,775,100 119,637 1.7
9.73
13.64
12.40
36 tháng
(2022-12-21) 		4.32 52.79% 7,553,800 147,937 2.3
7.59
13.64
12.40
60 tháng
(2020-12-31) 		4.67 59.55% 10,312,670 166,237 -0.9
7.50
13.74
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
11.02
 1,000 10.55 11.02 10.09 0 0 0
28/04/2022
10.55
 1,100 11.02 11.09 10.34 0 0 0
27/04/2022
11.02
 1,900 10.73 11.09 10.05 0 0 0
26/04/2022
10.73
 1,300 10.73 10.73 9.98 0 0 0
25/04/2022
10.73
 1,200 10.73 11.09 10.52 0 0 0
22/04/2022
10.73
 3,600 10.87 11.45 10.23 0 0 0
21/04/2022
10.87
 2,400 11.23 11.23 10.48 0 0 0
20/04/2022
11.23
 1,800 11.30 11.52 10.87 0 0 0
19/04/2022
11.30
 4,000 11.41 12.09 11.16 0 0 0
18/04/2022
11.41
 1,400 11.66 11.66 11.41 0 0 0
15/04/2022
11.66
 2,200 11.70 11.80 11.16 0 0 0
14/04/2022
11.70
 2,300 11.77 12.20 11.70 0 0 0
13/04/2022
11.77
 1,100 11.73 11.80 11.55 0 0 0
12/04/2022
11.73
 4,000 12.23 12.23 11.66 0 0 0
08/04/2022
12.23
 3,400 12.16 12.31 11.70 0 0 0
07/04/2022
12.16
 2,000 12.16 12.56 11.52 0 0 0
06/04/2022
12.16
 2,700 12.09 12.81 11.59 0 0 0
05/04/2022
12.09
 2,200 12.13 12.16 11.59 0 0 0
04/04/2022
12.13
 1,500 11.98 12.16 11.41 0 0 0
01/04/2022
11.98
 3,600 12.09 12.20 11.45 0 0 0
31/03/2022
12.09
 2,700 12.23 12.31 12.09 0 0 0
30/03/2022
12.23
 1,900 12.20 12.23 12.16 0 0 0
29/03/2022
12.20
 3,500 12.13 12.20 11.88 0 0 0
28/03/2022
12.13
 400 12.09 12.13 11.95 0 0 0
25/03/2022
12.09
 15,300 12.13 12.95 12.09 0 0 0
24/03/2022
12.13
 2,600 12.16 12.27 11.63 0 0 0
23/03/2022
12.16
 1,100 12.02 12.31 11.84 0 0 0
22/03/2022
12.02
 2,400 12.09 12.52 11.88 0 0 0
21/03/2022
12.09
 5,100 12.09 12.23 11.48 0 0 0
18/03/2022
12.09
 2,400 12.09 12.13 11.95 0 0 0
17/03/2022
12.09
 5,700 11.88 12.48 12.09 0 0 0
16/03/2022
11.88
 200 11.80 11.88 11.88 0 0 0
15/03/2022
11.80
 1,900 11.63 12.41 11.45 0 0 0
14/03/2022
11.63
 4,400 12.23 12.23 11.63 0 0 0
11/03/2022
12.23
 5,800 12.56 12.56 12.23 0 0 0
10/03/2022
12.56
 2,000 11.95 12.73 12.16 0 300 -0.0
09/03/2022
11.95
 27,200 12.77 13.45 11.95 0 12,700 -0.2
08/03/2022
12.77
 23,700 11.95 12.77 12.09 0 300 -0.0
07/03/2022
11.95
 2,100 11.55 12.02 11.59 0 0 0
04/03/2022
11.55
 5,200 11.88 12.02 11.48 0 0 0
03/03/2022
11.88
 1,800 11.95 11.95 11.41 0 0 0
02/03/2022
11.95
 1,300 12.16 12.16 11.38 0 0 0
01/03/2022
12.16
 2,800 12.16 12.16 11.48 0 0 0
28/02/2022
12.16
 4,400 11.95 12.16 11.45 500 0 0.0
25/02/2022
11.95
 3,600 11.80 12.02 11.02 500 0 0.0
24/02/2022
11.80
 1,900 11.55 11.88 11.55 0 0 0
23/02/2022
11.55
 3,000 11.48 12.13 11.45 200 0 0.0
22/02/2022
11.48
 9,000 11.45 12.16 11.45 1,300 0 0.0
21/02/2022
11.45
 5,400 11.88 11.88 11.45 200 0 0.0
18/02/2022
11.88
 1,100 11.73 11.88 11.05 100 0 0.0
17/02/2022
11.73
 500 11.73 11.73 11.73 0 0 0
16/02/2022
11.73
 2,300 11.66 12.16 10.87 0 0 0
15/02/2022
11.66
 300 11.73 11.73 11.59 0 0 0
14/02/2022
11.73
 3,400 11.45 12.16 11.45 0 0 0
11/02/2022
11.45
 2,700 11.73 11.73 11.45 0 0 0
10/02/2022
11.73
 300 11.73 11.73 11.73 0 0 0
09/02/2022
11.73
 700 11.45 11.80 11.73 0 0 0
08/02/2022
11.45
 4,700 11.45 11.52 11.45 0 300 -0.0
07/02/2022
11.45
 500 11.02 11.45 11.02 0 0 0
28/01/2022
11.02
 0 11.02 11.02 11.02 0 0 0
27/01/2022
11.02
 1,200 11.02 11.23 11.02 0 0 0
26/01/2022
11.02
 600 11.02 11.02 11.02 0 0 0
25/01/2022
11.02
 8,100 10.87 11.02 10.80 6,700 0 0.1
24/01/2022
10.87
 6,700 11.02 11.59 10.84 0 0 0
21/01/2022
11.02
 1,700 11.30 11.30 11.02 0 0 0
20/01/2022
11.30
 600 11.34 11.34 11.30 0 0 0
19/01/2022
11.34
 1,000 11.27 11.41 10.48 0 0 0
18/01/2022
11.27
 1,300 10.91 11.27 11.27 0 0 0
17/01/2022
10.91
 400 10.91 10.91 10.91 0 0 0
14/01/2022
10.91
 8,000 11.66 11.66 10.91 0 0 0
13/01/2022
11.66
 2,900 11.59 12.09 11.66 0 0 0
12/01/2022
11.59
 2,600 12.02 12.02 11.59 0 0 0
11/01/2022
12.02
 5,100 12.16 12.16 11.95 0 0 0
10/01/2022
12.16
 7,300 11.91 12.16 11.59 0 0 0
07/01/2022
11.91
 1,400 12.16 12.16 11.88 0 0 0
06/01/2022
12.16
 9,100 12.16 12.16 11.45 0 0 0
05/01/2022
12.16
 3,500 11.88 12.31 11.73 0 0 0
04/01/2022
11.88
 4,300 11.88 12.31 11.88 0 0 0
31/12/2021
11.88
 900 12.52 12.52 11.88 0 0 0
30/12/2021
12.52
 3,700 12.52 12.88 12.02 100 0 0.0
29/12/2021
12.52
 2,600 12.09 12.52 11.55 100 0 0.0
28/12/2021
12.09
 8,700 11.66 12.09 11.52 0 0 0
27/12/2021
11.66
 3,100 11.66 12.38 11.66 0 0 0
24/12/2021
11.66
 4,000 11.63 11.66 11.63 0 0 0
23/12/2021
11.63
 1,300 12.34 12.38 11.59 0 0 0
22/12/2021
12.34
 8,900 12.34 12.52 12.34 0 0 0
21/12/2021
12.34
 2,400 12.09 12.34 11.59 0 0 0
20/12/2021
12.09
 25,300 12.09 12.09 11.52 0 0 0
17/12/2021
12.09
 4,000 11.55 12.16 11.55 0 0 0
16/12/2021
11.55
 6,100 11.95 12.16 11.45 0 0 0
15/12/2021
11.95
 1,900 12.02 12.02 11.95 0 0 0
14/12/2021
12.02
 500 12.09 12.09 12.02 0 0 0
13/12/2021
12.09
 1,800 12.16 12.16 12.09 0 0 0
10/12/2021
12.16
 800 12.16 12.16 12.16 0 0 0
09/12/2021
12.16
 500 12.16 12.16 12.16 0 0 0
08/12/2021
12.16
 2,500 11.59 12.23 12.13 0 0 0
07/12/2021
11.59
 1,000 11.59 11.80 11.59 0 0 0
06/12/2021
11.59
 4,000 11.95 11.95 11.52 0 0 0
03/12/2021
11.95
 1,000 12.56 12.56 11.95 0 0 0
02/12/2021
12.56
 6,300 12.09 12.56 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |