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)
06/09/2022
9.14
 1,200 9.25 9.25 9.14 0 0 -0.0
05/09/2022
9.25
 500 9.29 9.29 9.25 0 0 -0.0
31/08/2022
9.29
 1,800 9.11 9.46 9.18 0 0 -0.0
30/08/2022
9.11
 300 9.00 9.11 9.07 0 0 -0.0
29/08/2022
9.00
 4,500 9.07 9.07 8.83 0 0 -0.0
26/08/2022
9.07
 2,100 8.97 9.07 8.79 0 0 -0.0
25/08/2022
8.97
 3,300 8.76 8.97 8.79 0 0 -0.0
24/08/2022
8.76
 2,700 8.69 9.18 8.76 0 0 -0.0
23/08/2022
8.69
 2,500 8.72 8.72 8.69 0 0 -0.0
22/08/2022
8.72
 2,600 9.04 9.04 8.51 0 0 -0.0
19/08/2022
9.04
 3,500 9.18 9.18 8.86 0 0 -0.0
18/08/2022
9.18
 200 9.39 9.39 9.18 0 0 -0.0
17/08/2022
9.39
 5,600 9.39 9.39 9.18 0 0 -0.0
16/08/2022
9.39
 4,200 9.60 9.60 9.18 0 0 -0.0
15/08/2022
9.60
 4,900 9.60 9.71 9.57 0 0 -0.0
12/08/2022
9.60
 1,100 9.60 9.60 9.53 0 0 -0.0
11/08/2022
9.60
 4,400 9.46 9.78 9.57 0 0 -0.0
10/08/2022
9.46
 13,100 9.99 9.99 9.46 0 0 -0.0
09/08/2022
9.99
 5,700 10.31 10.31 9.78 0 0 -0.0
08/08/2022
10.31
 3,500 10.73 10.73 9.99 0 0 -0.0
05/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2022
10.73
 8,700 10.10 10.80 9.46 0 0 -0.0
04/08/2022
10.10
 15,400 10.20 10.33 9.97 0 0 -0.0
03/08/2022
10.20
 2,400 10.75 10.75 10.06 0 0 -0.0
02/08/2022
10.75
 20,700 10.42 10.75 10.29 0 0 -0.0
01/08/2022
10.42
 10,800 9.77 10.42 9.80 0 1,000 -0.0
29/07/2022
9.77
 16,200 9.25 9.77 9.61 0 0 -0.0
28/07/2022
9.25
 11,300 8.66 9.25 8.79 0 0 -0.0
27/07/2022
8.66
 1,700 8.44 8.89 8.63 0 0 -0.0
26/07/2022
8.44
 6,900 8.44 8.70 8.44 0 0 -0.0
25/07/2022
8.44
 1,000 8.40 8.44 8.37 0 0 -0.0
22/07/2022
8.40
 1,400 8.34 8.40 8.31 0 0 -0.0
21/07/2022
8.34
 400 8.27 8.37 8.24 0 0 -0.0
20/07/2022
8.27
 700 8.21 8.31 8.21 0 0 -0.0
19/07/2022
8.21
 1,400 8.24 8.24 8.05 0 0 -0.0
18/07/2022
8.24
 0 8.24 8.24 8.24 0 0 -0.0
15/07/2022
8.24
 600 8.27 8.27 7.98 0 0 -0.0
14/07/2022
8.27
 1,000 8.14 8.31 8.24 0 0 -0.0
13/07/2022
8.14
 1,500 8.11 8.37 8.11 0 0 -0.0
12/07/2022
8.11
 1,900 8.34 8.34 8.05 0 0 -0.0
11/07/2022
8.34
 100 8.34 8.34 8.34 0 0 -0.0
08/07/2022
8.34
 1,000 8.27 8.34 8.11 0 0 -0.0
07/07/2022
8.27
 2,400 8.24 8.27 7.82 0 0 -0.0
06/07/2022
8.24
 1,200 8.18 8.27 8.01 0 0 -0.0
05/07/2022
8.18
 400 8.50 8.53 8.18 0 0 -0.0
04/07/2022
8.50
 1,900 8.44 8.57 8.01 0 0 -0.0
01/07/2022
8.44
 4,000 8.60 8.60 8.08 0 0 -0.0
30/06/2022
8.60
 0 8.60 8.60 8.60 0 0 -0.0
29/06/2022
8.60
 14,500 8.44 8.60 7.92 0 0 0
28/06/2022
8.44
 700 8.24 8.47 8.44 0 0 -0.0
27/06/2022
8.24
 2,300 8.63 8.63 8.24 0 0 -0.0
24/06/2022
8.63
 500 8.50 8.63 8.50 0 0 -0.0
23/06/2022
8.50
 2,300 9.09 9.09 8.47 0 0 -0.0
22/06/2022
9.09
 6,700 8.70 9.12 8.14 0 0 -0.0
21/06/2022
8.70
 9,000 8.66 8.76 8.14 0 2,100 -0.0
20/06/2022
8.66
 11,700 9.32 9.32 8.66 0 3,900 -0.1
17/06/2022
9.32
 4,800 8.73 9.32 8.14 0 0 -0.1
16/06/2022
8.73
 19,800 8.92 8.92 8.31 0 0 -0.1
15/06/2022
8.92
 2,900 9.02 9.09 8.70 0 0 -0.1
14/06/2022
9.02
 2,900 9.19 9.19 8.66 0 0 -0.1
13/06/2022
9.19
 7,200 9.22 9.32 8.66 0 0 -0.1
10/06/2022
9.22
 4,000 8.92 9.22 8.70 0 0 -0.1
09/06/2022
8.92
 15,600 8.86 9.06 8.76 0 10,200 -0.1
08/06/2022
8.86
 4,200 9.02 9.02 8.70 0 0 -0.0
07/06/2022
9.02
 4,300 9.19 9.19 8.63 0 200 -0.0
06/06/2022
9.19
 2,000 9.25 9.45 8.66 0 0 0
03/06/2022
9.25
 3,100 9.28 9.48 8.89 0 0 -0.0
02/06/2022
9.28
 6,000 9.12 9.71 8.66 0 0 -0.0
01/06/2022
9.12
 4,600 9.19 9.25 8.66 0 200 -0.0
31/05/2022
9.19
 1,400 9.19 9.19 9.06 0 0 -0.0
30/05/2022
9.19
 2,800 9.32 9.74 9.12 0 700 -0.0
27/05/2022
9.32
 6,800 9.22 9.84 8.66 0 0 -0.1
26/05/2022
9.22
 1,900 9.12 9.25 8.99 0 0 -0.1
25/05/2022
9.12
 1,700 9.12 9.25 8.70 0 0 -0.1
24/05/2022
9.12
 3,800 9.12 9.28 8.60 0 0 -0.1
23/05/2022
9.12
 3,300 9.25 9.35 9.12 0 0 -0.1
20/05/2022
9.25
 4,300 9.84 9.84 9.15 0 0 -0.1
19/05/2022
9.84
 5,600 9.38 9.84 8.76 0 0 -0.1
18/05/2022
9.38
 1,600 9.19 9.48 8.89 0 0 -0.1
17/05/2022
9.19
 6,700 9.19 9.61 8.60 0 0 0
16/05/2022
9.19
 9,400 9.84 9.84 9.15 0 6,400 -0.1
13/05/2022
9.84
 4,400 10.03 10.03 9.35 0 0 0
12/05/2022
10.03
 3,400 9.77 10.10 9.09 0 0 0
11/05/2022
9.77
 1,400 9.64 9.77 9.64 0 0 0
10/05/2022
9.64
 5,800 9.87 9.87 9.19 0 0 0
09/05/2022
9.87
 3,000 10.06 10.06 9.41 0 0 0
06/05/2022
10.06
 1,700 9.90 10.16 9.25 0 0 0
05/05/2022
9.90
 900 9.97 10.26 9.38 0 0 0
04/05/2022
9.97
 1,400 10.03 10.10 9.41 0 0 0
29/04/2022
10.03
 1,000 9.61 10.03 9.19 0 0 0
28/04/2022
9.61
 1,100 10.03 10.10 9.41 0 0 0
27/04/2022
10.03
 1,900 9.77 10.10 9.15 0 0 0
26/04/2022
9.77
 1,300 9.77 9.77 9.09 0 0 0
25/04/2022
9.77
 1,200 9.77 10.10 9.58 0 0 0
22/04/2022
9.77
 3,600 9.90 10.42 9.32 0 0 0
21/04/2022
9.90
 2,400 10.23 10.23 9.54 0 0 0
20/04/2022
10.23
 1,800 10.29 10.49 9.90 0 0 0
19/04/2022
10.29
 4,000 10.39 11.01 10.16 0 0 0
18/04/2022
10.39
 1,400 10.62 10.62 10.39 0 0 0
15/04/2022
10.62
 2,200 10.65 10.75 10.16 0 0 0
14/04/2022
10.65
 2,300 10.72 11.11 10.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |