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)
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
12/07/2021
8.90
 14,900 8.96 8.96 8.63 0 0 0
09/07/2021
8.96
 22,500 9.16 9.16 8.90 0 0 0
08/07/2021
9.16
 5,900 9.16 9.23 8.90 0 0 0
07/07/2021
9.16
 4,500 9.16 9.16 8.76 100 0 0.0
06/07/2021
9.16
 52,500 8.76 9.33 8.90 0 3,000 -0.0
05/07/2021
8.76
 6,200 8.83 8.83 8.76 0 0 0
02/07/2021
8.83
 2,300 8.76 8.90 8.76 100 0 0.0
01/07/2021
8.76
 6,900 8.90 8.90 8.66 100 0 0.0
30/06/2021
8.90
 1,400 8.90 8.96 8.90 0 0 0
29/06/2021
8.90
 8,300 9.06 9.06 8.83 0 0 0
28/06/2021
9.06
 7,600 9.06 9.16 9.06 0 0 0
25/06/2021
9.06
 9,100 8.96 9.06 8.96 0 0 0
24/06/2021
8.96
 13,900 8.90 9.23 8.83 0 0 0
23/06/2021
8.90
 10,600 8.93 9.23 8.86 200 0 0.0
22/06/2021
8.93
 8,100 8.93 9.03 8.93 0 0 0
21/06/2021
8.93
 17,700 8.83 8.96 8.83 0 0 0
18/06/2021
8.83
 2,900 8.73 8.86 8.76 0 0 0
17/06/2021
8.73
 2,000 8.76 8.80 8.70 0 0 0
16/06/2021
8.76
 1,700 8.70 8.96 8.63 0 0 0
15/06/2021
8.70
 8,900 8.70 8.73 8.63 0 0 0
14/06/2021
8.70
 2,800 8.80 8.80 8.63 0 0 0
11/06/2021
8.80
 2,000 8.80 8.83 8.80 0 0 0
10/06/2021
8.80
 6,300 8.60 8.93 8.56 0 0 0
09/06/2021
8.60
 13,000 8.86 8.86 8.60 2,000 0 0.0
08/06/2021
8.86
 1,800 8.96 8.96 8.86 0 0 0
07/06/2021
8.96
 21,200 8.63 9.03 8.63 0 0 0
04/06/2021
8.63
 400 8.66 8.66 8.63 0 0 0
03/06/2021
8.66
 1,400 8.56 8.66 8.56 0 0 0
02/06/2021
8.56
 4,400 8.43 8.60 8.43 0 0 0
01/06/2021
8.43
 12,300 8.53 8.53 8.43 0 0 0
31/05/2021
8.53
 4,900 8.63 8.63 8.53 0 0 0
28/05/2021
8.63
 1,900 8.63 8.70 8.50 0 0 0
27/05/2021
8.63
 6,500 8.83 8.83 8.50 3,000 0 0.0
26/05/2021
8.83
 4,400 8.90 8.90 8.63 0 0 0
25/05/2021
8.90
 7,100 8.90 9.16 8.90 0 0 0
24/05/2021
8.90
 14,500 8.43 8.96 8.43 0 0 0
21/05/2021
8.43
 1,500 8.50 8.50 8.30 0 0 0
20/05/2021
8.50
 5,500 8.50 8.63 8.43 0 0 0
19/05/2021
8.50
 6,300 8.50 8.63 8.50 0 0 0
18/05/2021
8.50
 4,900 8.66 8.66 8.50 0 0 0
17/05/2021
8.66
 7,500 8.63 9.03 8.63 0 0 0
14/05/2021
8.63
 5,200 8.40 8.83 8.63 0 0 0
13/05/2021
8.40
 4,200 8.27 8.40 8.30 0 1,100 -0.0
12/05/2021
8.27
 2,000 8.23 8.27 8.27 0 0 0
11/05/2021
8.23
 9,000 8.17 8.23 8.10 0 0 0
10/05/2021
8.17
 3,800 8.23 8.53 8.17 0 0 0
07/05/2021
8.23
 6,200 8.30 8.30 8.23 0 3,600 -0.0
06/05/2021
8.30
 13,400 8.23 8.30 8.30 0 13,400 -0.2
05/05/2021
8.23
 2,300 8.07 8.23 8.00 0 0 0
04/05/2021
8.07
 14,200 8.30 8.30 7.97 200 0 0.0
29/04/2021
8.30
 23,400 8.33 8.33 8.10 0 0 0
28/04/2021
8.33
 16,500 8.37 8.40 8.30 0 0 0
27/04/2021
8.37
 17,700 8.43 8.76 8.33 0 0 0
26/04/2021
8.43
 19,500 8.70 8.70 8.37 2,000 0 0.0
23/04/2021
8.70
 20,800 8.66 8.76 8.70 0 0 0
22/04/2021
8.66
 9,200 9.13 9.26 8.66 0 0 0
20/04/2021
9.13
 6,500 8.56 9.13 8.56 0 0 0
19/04/2021
8.56
 14,000 9.10 9.10 8.56 2,000 0 0.0
16/04/2021
9.10
 1,500 9.16 9.16 9.00 0 0 0
15/04/2021
9.16
 9,300 9.03 9.66 9.03 0 0 0
14/04/2021
9.03
 7,500 8.90 9.43 8.90 1,200 0 0.0
13/04/2021
8.90
 5,500 9.03 9.13 8.90 0 0 0
12/04/2021
9.03
 24,800 8.96 9.03 8.96 0 0 0
09/04/2021
8.96
 2,000 9.16 9.16 8.96 0 0 0
08/04/2021
9.16
 5,800 8.83 9.16 8.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |