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)
01/12/2021
12.09
 1,700 12.16 12.16 12.09 0 0 0
30/11/2021
12.16
 7,300 12.45 12.45 12.16 200 0 0.0
29/11/2021
12.45
 1,700 12.52 12.52 11.70 0 0 0
26/11/2021
12.52
 7,800 12.52 12.52 12.02 0 0 0
25/11/2021
12.52
 4,200 12.16 12.52 12.16 0 0 0
24/11/2021
12.16
 4,100 11.80 12.16 11.73 0 0 0
23/11/2021
11.80
 9,000 11.80 12.16 10.98 3,000 0 0.1
22/11/2021
11.80
 5,500 12.66 12.66 11.80 0 0 0
19/11/2021
12.66
 7,900 13.02 13.02 12.13 0 0 0
18/11/2021
13.02
 10,000 13.41 13.45 12.48 100 2,400 -0.0
17/11/2021
13.41
 15,500 13.52 13.52 12.59 0 1,200 -0.0
16/11/2021
13.52
 4,900 13.52 13.52 12.88 500 0 0.0
15/11/2021
13.52
 6,700 13.74 13.74 13.09 700 0 0.0
12/11/2021
13.74
 10,300 13.02 13.91 12.77 600 400 0.0
11/11/2021
13.02
 12,100 12.59 13.45 12.88 600 0 0.0
10/11/2021
12.59
 21,300 11.84 12.66 11.30 0 0 0
09/11/2021
11.84
 5,400 11.95 11.95 11.66 400 0 0.0
08/11/2021
11.95
 18,300 12.02 12.02 11.59 100 0 0.0
05/11/2021
12.02
 11,400 11.45 12.09 11.41 200 0 0.0
04/11/2021
11.45
 5,700 11.45 11.45 10.80 100 0 0
03/11/2021
11.45
 8,700 11.30 11.45 11.30 200 0 0.0
02/11/2021
11.30
 5,300 11.45 11.45 11.30 0 0 0
01/11/2021
11.45
 7,000 11.45 11.59 11.45 100 0 0.0
29/10/2021
11.45
 6,500 11.30 11.80 11.38 100 0 0.0
28/10/2021
11.30
 1,700 11.09 11.30 11.09 0 0 0
27/10/2021
11.09
 14,200 11.52 11.55 11.09 0 7,800 -0.1
26/10/2021
11.52
 2,600 11.59 11.59 11.09 0 0 0
25/10/2021
11.59
 6,400 11.59 11.63 11.45 0 0 0
22/10/2021
11.59
 2,900 11.59 11.66 11.59 0 0 0
21/10/2021
11.59
 1,000 12.16 12.16 11.34 200 100 0.0
20/10/2021
12.16
 6,100 11.80 12.16 11.30 0 0 0
19/10/2021
11.80
 5,500 11.88 11.88 11.45 200 0 0.0
18/10/2021
11.88
 5,700 11.73 11.88 11.73 0 0 0
15/10/2021
11.73
 10,600 11.16 11.73 11.23 1,800 0 0.0
14/10/2021
11.16
 5,000 10.87 11.16 10.87 0 0 0
13/10/2021
10.87
 3,100 10.87 10.91 10.84 0 0 0
12/10/2021
10.87
 8,000 11.20 11.20 10.73 0 0 0
11/10/2021
11.20
 6,400 11.34 11.34 11.20 0 0 0
08/10/2021
11.34
 2,000 11.20 11.66 10.59 0 0 0
07/10/2021
11.20
 9,300 11.02 11.30 11.05 4,000 700 0.1
06/10/2021
11.02
 12,200 11.09 11.16 10.95 5,200 0 0.1
05/10/2021
11.09
 4,400 10.80 11.30 10.73 600 0 0.0
04/10/2021
10.80
 1,300 10.84 11.09 10.80 400 300 0.0
01/10/2021
10.84
 16,400 11.05 11.80 10.77 4,400 6,400 -0.0
30/09/2021
11.05
 4,300 10.95 11.09 10.73 0 200 -0.0
29/09/2021
10.95
 1,200 10.62 11.02 10.73 300 200 0.0
28/09/2021
10.62
 2,200 11.09 11.30 10.45 400 0 0.0
27/09/2021
11.09
 19,700 10.87 11.45 11.09 14,200 0 0.2
24/09/2021
10.87
 6,700 10.95 10.95 10.80 3,800 0 0.1
23/09/2021
10.95
 5,600 10.95 10.95 10.55 2,600 0 0.0
22/09/2021
10.95
 10,900 10.73 11.02 10.48 100 0 0.0
21/09/2021
10.73
 6,200 10.05 10.73 10.37 0 0 0
20/09/2021
10.05
 7,400 10.66 11.05 10.05 0 0 0
17/09/2021
10.66
 13,500 10.52 10.95 10.52 0 0 0
16/09/2021
10.52
 5,000 10.45 11.16 10.52 1,000 0 0.0
15/09/2021
10.45
 2,700 10.45 10.52 10.45 0 0 0
14/09/2021
10.45
 12,900 10.37 10.45 10.16 1,200 0 0.0
13/09/2021
10.37
 14,200 10.73 10.73 10.37 0 0 0
10/09/2021
10.73
 10,800 11.09 11.09 10.45 0 0 0
09/09/2021
11.09
 8,800 10.62 11.30 11.09 0 0 0
08/09/2021
10.62
 27,100 11.27 11.27 10.52 0 0 0
07/09/2021
11.27
 39,100 11.12 11.88 11.12 0 0 0
06/09/2021
11.12
 15,700 10.41 11.12 10.45 0 0 0
01/09/2021
10.41
 34,500 9.73 10.41 9.77 0 0 0
31/08/2021
9.73
 46,000 9.55 9.73 9.59 1,000 0 0.0
30/08/2021
9.55
 12,300 9.30 9.55 9.19 0 0 0
27/08/2021
9.30
 8,600 9.41 9.41 9.26 0 0 0
26/08/2021
9.41
 5,900 9.26 9.44 9.26 0 0 0
25/08/2021
9.26
 500 9.30 9.30 9.26 0 0 0
24/08/2021
9.30
 1,700 9.12 9.30 9.16 0 0 0
23/08/2021
9.12
 700 9.30 9.30 9.12 0 0 0
20/08/2021
9.30
 9,300 9.44 9.44 9.09 0 0 0
19/08/2021
9.44
 8,100 9.59 9.59 9.30 0 0 0
18/08/2021
9.59
 4,300 9.59 9.59 9.30 0 0 0
17/08/2021
9.59
 4,300 9.59 9.59 9.30 0 0 0
16/08/2021
9.59
 31,900 9.16 9.59 8.98 0 0 0
13/08/2021
9.16
 5,400 9.09 9.30 9.09 0 0 0
12/08/2021
9.09
 5,400 9.30 9.30 9.09 0 0 0
11/08/2021
9.30
 3,000 9.30 9.44 9.30 0 0 0
10/08/2021
9.30
 1,700 9.26 9.37 9.30 0 0 0
09/08/2021
9.26
 6,000 9.16 9.62 9.23 0 0 0
06/08/2021
9.16
 3,800 9.16 9.26 9.16 0 0 0
05/08/2021
9.16
 8,500 9.09 9.16 9.09 0 0 0
04/08/2021
9.09
 1,200 9.09 9.09 9.09 0 0 0
03/08/2021
9.09
 1,400 9.05 9.23 9.09 0 0 0
02/08/2021
9.05
 4,000 9.16 9.16 8.98 0 0 0
30/07/2021
9.16
 10,800 9.23 9.23 9.01 0 0 0
29/07/2021
9.23
 4,100 9.23 9.26 9.05 0 0 0
28/07/2021
9.23
 9,300 9.19 9.23 9.19 0 0 0
27/07/2021
9.19
 11,300 9.19 9.19 8.87 100 0 0.0
26/07/2021
9.19
 6,600 9.26 9.26 8.73 0 0 0
23/07/2021
9.26
 5,000 9.30 9.30 9.26 0 0 0
22/07/2021
9.30
 8,800 8.87 9.37 8.87 0 0 0
21/07/2021
8.87
 16,100 8.98 8.98 8.62 0 0 0
20/07/2021
8.98
 2,600 9.01 9.19 8.94 0 0 0
19/07/2021
9.01
 16,500 9.59 9.59 8.94 7,800 0 0.1
16/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2021
9.59
 20,000 9.23 9.80 9.37 0 0 0
15/07/2021
9.23
 20,800 9.03 9.23 9.10 0 0 0
14/07/2021
9.03
 17,600 8.93 9.10 8.93 0 0 0
13/07/2021
8.93
 11,500 8.90 9.16 8.90 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |