CTCP Cao su Bến Thành (brc)

10.95
-0.15
(-1.35%)
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
(2026-08-17) 		-0.10 -0.89% 54,600 -2,900 0
10.60
11.55
10.95
2 tháng
(2026-07-16) 		0.13 1.16% 114,100 -2,700 0
10.60
11.55
10.95
3 tháng
(2026-06-16) 		0.08 0.74% 139,200 -800 0
10.60
11.55
10.95
6 tháng
(2026-03-18) 		-0.05 -0.49% 244,200 -10,900 -0.1
10.60
11.55
10.95
12 tháng
(2025-09-19) 		-0.65 -5.50% 442,900 -8,900 -0.1
10.60
12.02
10.95
24 tháng
(2024-09-24) 		0.48 4.52% 5,024,000 93,937 1.3
10.20
12.42
10.95
36 tháng
(2023-10-02) 		2.28 25.81% 7,172,800 103,437 1.5
8.55
12.42
10.95
60 tháng
(2021-10-11) 		0.90 8.88% 9,158,100 105,437 -1.8
6.91
12.51
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
7.13
 2,500 7.13 7.38 7.13 0 0 0.0
31/01/2023
7.13
 5,400 7.10 7.24 7.13 900 0 0.0
30/01/2023
7.10
 2,200 7.13 7.38 7.05 0 0 0.0
27/01/2023
7.13
 1,000 6.96 7.17 6.96 0 0 0.0
19/01/2023
6.96
 3,400 6.98 7.17 6.93 0 0 0.0
18/01/2023
6.98
 5,700 7.05 7.10 6.96 0 0 0.0
17/01/2023
7.05
 4,400 6.91 7.10 6.93 0 0 0.0
16/01/2023
6.91
 3,300 7.05 7.05 6.90 0 0 0.0
13/01/2023
7.05
 3,700 7.05 7.13 6.96 0 0 0.0
12/01/2023
7.05
 8,200 6.95 7.05 6.92 0 0 0.0
11/01/2023
6.95
 10,800 6.93 6.95 6.92 0 0 0.0
10/01/2023
6.93
 7,500 6.93 6.99 6.85 0 0 0.0
09/01/2023
6.93
 8,900 7.27 7.27 6.92 1,100 0 0.0
06/01/2023
7.27
 1,100 7.06 7.38 7.27 0 0 0.0
05/01/2023
7.06
 2,100 7.06 7.45 6.99 0 0 0.0
04/01/2023
7.06
 9,100 7.20 7.20 6.86 0 0 0.0
03/01/2023
7.20
 200 7.20 7.20 7.20 0 0 0.0
30/12/2022
7.20
 700 7.27 7.27 7.20 0 0 0.0
29/12/2022
7.27
 2,200 7.17 7.27 6.92 0 0 0.0
28/12/2022
7.17
 1,000 6.93 7.17 6.93 0 0 0.0
27/12/2022
6.93
 3,200 7.17 7.27 6.78 0 0 0.0
26/12/2022
7.17
 3,000 7.17 7.45 7.06 0 0 0.0
23/12/2022
7.17
 1,300 7.41 7.41 7.17 0 0 0.0
22/12/2022
7.41
 2,100 7.45 7.45 7.06 200 0 0.0
21/12/2022
7.45
 200 7.20 7.45 7.45 0 0 0.0
20/12/2022
7.20
 500 7.34 7.34 7.20 400 0 0.0
19/12/2022
7.34
 3,800 7.13 7.59 7.34 0 0 0.0
16/12/2022
7.13
 5,500 7.34 7.34 7.06 0 0 0.0
15/12/2022
7.34
 7,800 7.31 7.77 7.34 0 0 0.0
14/12/2022
7.31
 13,000 7.77 7.80 7.27 1,900 0 0.0
13/12/2022
7.77
 1,600 8.33 8.33 7.77 0 0 0.0
12/12/2022
8.33
 7,500 7.98 8.44 7.77 0 0 0.0
09/12/2022
7.98
 20,900 7.48 7.98 7.13 0 0 0.0
08/12/2022
7.48
 1,900 7.48 7.52 7.20 0 0 0.0
07/12/2022
7.48
 500 7.56 7.56 7.45 0 0 0.0
06/12/2022
7.56
 1,000 7.56 7.56 7.20 0 0 0.0
05/12/2022
7.56
 1,700 7.48 7.56 7.48 0 0 0.0
02/12/2022
7.48
 3,300 7.48 7.48 7.13 0 0 0.0
01/12/2022
7.48
 2,700 7.48 7.77 7.20 0 0 0.0
30/11/2022
7.48
 0 7.48 7.48 7.48 0 0 0.0
29/11/2022
7.48
 0 7.48 7.48 7.48 0 0 0.0
28/11/2022
7.48
 24,100 7.66 7.66 7.13 0 0 0.0
25/11/2022
7.66
 100 7.20 7.66 7.66 0 0 0.0
24/11/2022
7.20
 1,100 7.06 7.20 7.06 0 0 0.0
23/11/2022
7.06
 200 7.45 7.45 7.06 0 0 0.0
22/11/2022
7.45
 0 7.45 7.45 7.45 0 0 0.0
21/11/2022
7.45
 100 7.77 7.77 7.45 0 0 0.0
18/11/2022
7.77
 100 7.48 7.77 7.77 0 0 0.0
17/11/2022
7.48
 600 7.27 7.48 7.27 100 0 0.0
16/11/2022
7.27
 2,800 7.27 7.27 7.27 0 0 -0.0
15/11/2022
7.27
 900 7.17 7.41 7.27 0 0 -0.0
14/11/2022
7.17
 8,200 7.59 7.59 7.06 0 100 -0.0
11/11/2022
7.59
 100 7.59 7.59 7.59 0 0 -0.0
10/11/2022
7.59
 0 7.59 7.59 7.59 0 0 -0.0
09/11/2022
7.59
 0 7.59 7.59 7.59 0 0 -0.0
08/11/2022
7.59
 1,800 8.08 8.08 7.52 0 100 -0.0
07/11/2022
8.08
 0 8.08 8.08 8.08 0 0 -0.0
04/11/2022
8.08
 1,200 8.30 8.30 7.77 0 0 -0.0
03/11/2022
8.30
 300 8.05 8.58 7.63 0 0 -0.0
02/11/2022
8.05
 400 7.77 8.19 7.98 0 0 -0.0
01/11/2022
7.77
 1,800 7.77 7.84 7.77 0 0 -0.0
31/10/2022
7.77
 400 8.05 8.05 7.56 0 0 -0.0
28/10/2022
8.05
 0 8.05 8.05 8.05 0 0 -0.0
27/10/2022
8.05
 5,700 7.56 8.05 7.41 0 0 0
26/10/2022
7.56
 3,500 7.91 7.91 7.56 0 0 0
25/10/2022
7.91
 2,500 8.47 8.47 7.91 0 0 0
24/10/2022
8.47
 100 8.30 8.47 8.47 0 0 0
21/10/2022
8.30
 5,100 8.26 8.30 7.73 0 0 0
20/10/2022
8.26
 3,300 8.33 8.33 7.91 0 0 0
19/10/2022
8.33
 4,100 8.26 8.37 8.12 0 0 0
18/10/2022
8.26
 500 8.37 8.37 8.23 0 0 -0.0
17/10/2022
8.37
 0 8.37 8.37 8.37 0 0 -0.0
14/10/2022
8.37
 10,800 8.37 8.44 8.23 0 0 -0.0
13/10/2022
8.37
 5,500 8.40 8.44 8.05 0 0 -0.0
12/10/2022
8.40
 5,300 8.26 8.40 7.77 0 0 -0.0
11/10/2022
8.26
 12,200 8.26 8.26 7.70 0 0 -0.0
10/10/2022
8.26
 14,800 8.26 8.26 8.01 0 0 -0.0
07/10/2022
8.26
 3,300 8.19 8.30 8.19 0 0 -0.0
06/10/2022
8.19
 100 8.44 8.44 8.19 0 0 -0.0
05/10/2022
8.44
 1,300 8.44 8.44 7.87 0 0 -0.0
04/10/2022
8.44
 0 8.44 8.44 8.44 0 0 -0.0
03/10/2022
8.44
 2,600 8.44 8.44 7.91 0 0 -0.0
30/09/2022
8.44
 600 8.86 8.86 8.44 0 0 -0.0
29/09/2022
8.86
 4,200 8.54 8.93 7.98 0 0 -0.0
28/09/2022
8.54
 2,000 9.18 9.18 8.54 0 0 -0.0
27/09/2022
9.18
 2,600 9.07 9.18 8.97 0 0 -0.0
26/09/2022
9.07
 2,000 8.51 9.07 8.01 0 0 -0.0
23/09/2022
8.51
 800 8.61 8.65 8.51 0 0 -0.0
22/09/2022
8.61
 3,200 8.61 8.61 8.47 0 0 -0.0
21/09/2022
8.61
 200 8.54 8.61 8.61 0 0 -0.0
20/09/2022
8.54
 300 8.79 8.79 8.47 0 0 -0.0
19/09/2022
8.79
 1,700 8.79 8.79 8.47 0 0 -0.0
16/09/2022
8.79
 3,200 8.83 8.83 8.79 0 0 -0.0
15/09/2022
8.83
 300 8.83 8.83 8.83 0 0 -0.0
14/09/2022
8.83
 600 8.79 8.83 8.83 0 0 -0.0
13/09/2022
8.79
 1,600 8.86 8.86 8.79 0 0 -0.0
12/09/2022
8.86
 400 8.86 8.86 8.86 0 0 -0.0
09/09/2022
8.86
 1,100 9.04 9.57 8.83 0 0 -0.0
08/09/2022
9.04
 1,900 8.93 9.04 8.93 0 0 -0.0
07/09/2022
8.93
 800 9.14 9.14 8.90 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |