CTCP Cao su Bến Thành (brc)

12.10
-0.20
(-1.63%)
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
(2025-12-29) 		-0.20 -1.60% 39,900 -1,500 -0.0
12
12.95
12.30
2 tháng
(2025-11-28) 		-0.30 -2.38% 54,900 -1,000 -0.0
11.70
12.95
12.30
3 tháng
(2025-10-29) 		-0.60 -4.65% 88,100 1,400 0.0
11.70
13.20
12.30
6 tháng
(2025-07-31) 		-1.11 -8.26% 610,400 26,200 0.4
11.70
13.50
12.30
12 tháng
(2025-02-03) 		-0.88 -6.67% 2,979,900 52,206 0.7
11.20
13.50
12.30
24 tháng
(2024-02-07) 		1 8.88% 6,628,200 143,437 1.9
10.79
13.64
12.30
36 tháng
(2023-02-13) 		4.24 52.52% 7,491,100 144,437 2.1
7.61
13.64
12.30
60 tháng
(2021-02-22) 		4.33 54.38% 10,283,700 164,837 -0.9
7.59
13.74
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
9.55
 9,000 9.52 9.62 8.94 0 2,100 -0.0
20/06/2022
9.52
 11,700 10.23 10.23 9.52 0 3,900 -0.1
17/06/2022
10.23
 4,800 9.59 10.23 8.94 0 0 -0.1
16/06/2022
9.59
 19,800 9.80 9.80 9.12 0 0 -0.1
15/06/2022
9.80
 2,900 9.91 9.98 9.55 0 0 -0.1
14/06/2022
9.91
 2,900 10.09 10.09 9.52 0 0 -0.1
13/06/2022
10.09
 7,200 10.12 10.23 9.52 0 0 -0.1
10/06/2022
10.12
 4,000 9.80 10.12 9.55 0 0 -0.1
09/06/2022
9.80
 15,600 9.73 9.94 9.62 0 10,200 -0.1
08/06/2022
9.73
 4,200 9.91 9.91 9.55 0 0 -0.0
07/06/2022
9.91
 4,300 10.09 10.09 9.48 0 200 -0.0
06/06/2022
10.09
 2,000 10.16 10.37 9.52 0 0 0
03/06/2022
10.16
 3,100 10.19 10.41 9.77 0 0 -0.0
02/06/2022
10.19
 6,000 10.02 10.66 9.52 0 0 -0.0
01/06/2022
10.02
 4,600 10.09 10.16 9.52 0 200 -0.0
31/05/2022
10.09
 1,400 10.09 10.09 9.94 0 0 -0.0
30/05/2022
10.09
 2,800 10.23 10.70 10.02 0 700 -0.0
27/05/2022
10.23
 6,800 10.12 10.80 9.52 0 0 -0.1
26/05/2022
10.12
 1,900 10.02 10.16 9.87 0 0 -0.1
25/05/2022
10.02
 1,700 10.02 10.16 9.55 0 0 -0.1
24/05/2022
10.02
 3,800 10.02 10.19 9.44 0 0 -0.1
23/05/2022
10.02
 3,300 10.16 10.27 10.02 0 0 -0.1
20/05/2022
10.16
 4,300 10.80 10.80 10.05 0 0 -0.1
19/05/2022
10.80
 5,600 10.30 10.80 9.62 0 0 -0.1
18/05/2022
10.30
 1,600 10.09 10.41 9.77 0 0 -0.1
17/05/2022
10.09
 6,700 10.09 10.55 9.44 0 0 0
16/05/2022
10.09
 9,400 10.80 10.80 10.05 0 6,400 -0.1
13/05/2022
10.80
 4,400 11.02 11.02 10.27 0 0 0
12/05/2022
11.02
 3,400 10.73 11.09 9.98 0 0 0
11/05/2022
10.73
 1,400 10.59 10.73 10.59 0 0 0
10/05/2022
10.59
 5,800 10.84 10.84 10.09 0 0 0
09/05/2022
10.84
 3,000 11.05 11.05 10.34 0 0 0
06/05/2022
11.05
 1,700 10.87 11.16 10.16 0 0 0
05/05/2022
10.87
 900 10.95 11.27 10.30 0 0 0
04/05/2022
10.95
 1,400 11.02 11.09 10.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |