CTCP Cao su Bến Thành (brc)

12.20
0
(0%)
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
(2026-02-11) 		-0.20 -1.61% 36,500 -1,100 -0.0
11.85
12.80
12.20
2 tháng
(2026-01-12) 		-0.25 -2.01% 82,200 -3,000 -0.0
11.85
12.95
12.20
3 tháng
(2025-12-15) 		0.50 4.27% 101,300 -2,400 -0.0
11.70
12.95
12.20
6 tháng
(2025-09-15) 		-0.50 -3.94% 205,900 3,100 0.0
11.70
13.20
12.20
12 tháng
(2025-03-18) 		-0.89 -6.78% 2,433,100 43,200 0.6
11.20
13.50
12.20
24 tháng
(2024-03-25) 		0.40 3.35% 6,529,000 138,537 1.9
10.79
13.64
12.20
36 tháng
(2023-03-29) 		3.98 48.42% 7,502,100 137,137 2.0
8.10
13.64
12.20
60 tháng
(2021-04-08) 		3.04 33.15% 10,122,500 145,537 -1.2
7.59
13.74
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |