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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |