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)
13/04/2022
10.72
 1,100 10.68 10.75 10.52 0 0 0
12/04/2022
10.68
 4,000 11.14 11.14 10.62 0 0 0
08/04/2022
11.14
 3,400 11.07 11.20 10.65 0 0 0
07/04/2022
11.07
 2,000 11.07 11.43 10.49 0 0 0
06/04/2022
11.07
 2,700 11.01 11.66 10.55 0 0 0
05/04/2022
11.01
 2,200 11.04 11.07 10.55 0 0 0
04/04/2022
11.04
 1,500 10.91 11.07 10.39 0 0 0
01/04/2022
10.91
 3,600 11.01 11.11 10.42 0 0 0
31/03/2022
11.01
 2,700 11.14 11.20 11.01 0 0 0
30/03/2022
11.14
 1,900 11.11 11.14 11.07 0 0 0
29/03/2022
11.11
 3,500 11.04 11.11 10.81 0 0 0
28/03/2022
11.04
 400 11.01 11.04 10.88 0 0 0
25/03/2022
11.01
 15,300 11.04 11.79 11.01 0 0 0
24/03/2022
11.04
 2,600 11.07 11.17 10.59 0 0 0
23/03/2022
11.07
 1,100 10.94 11.20 10.78 0 0 0
22/03/2022
10.94
 2,400 11.01 11.40 10.81 0 0 0
21/03/2022
11.01
 5,100 11.01 11.14 10.46 0 0 0
18/03/2022
11.01
 2,400 11.01 11.04 10.88 0 0 0
17/03/2022
11.01
 5,700 10.81 11.37 11.01 0 0 0
16/03/2022
10.81
 200 10.75 10.81 10.81 0 0 0
15/03/2022
10.75
 1,900 10.59 11.30 10.42 0 0 0
14/03/2022
10.59
 4,400 11.14 11.14 10.59 0 0 0
11/03/2022
11.14
 5,800 11.43 11.43 11.14 0 0 0
10/03/2022
11.43
 2,000 10.88 11.60 11.07 0 300 -0.0
09/03/2022
10.88
 27,200 11.63 12.25 10.88 0 12,700 -0.2
08/03/2022
11.63
 23,700 10.88 11.63 11.01 0 300 -0.0
07/03/2022
10.88
 2,100 10.52 10.94 10.55 0 0 0
04/03/2022
10.52
 5,200 10.81 10.94 10.46 0 0 0
03/03/2022
10.81
 1,800 10.88 10.88 10.39 0 0 0
02/03/2022
10.88
 1,300 11.07 11.07 10.36 0 0 0
01/03/2022
11.07
 2,800 11.07 11.07 10.46 0 0 0
28/02/2022
11.07
 4,400 10.88 11.07 10.42 500 0 0.0
25/02/2022
10.88
 3,600 10.75 10.94 10.03 500 0 0.0
24/02/2022
10.75
 1,900 10.52 10.81 10.52 0 0 0
23/02/2022
10.52
 3,000 10.46 11.04 10.42 200 0 0.0
22/02/2022
10.46
 9,000 10.42 11.07 10.42 1,300 0 0.0
21/02/2022
10.42
 5,400 10.81 10.81 10.42 200 0 0.0
18/02/2022
10.81
 1,100 10.68 10.81 10.06 100 0 0.0
17/02/2022
10.68
 500 10.68 10.68 10.68 0 0 0
16/02/2022
10.68
 2,300 10.62 11.07 9.90 0 0 0
15/02/2022
10.62
 300 10.68 10.68 10.55 0 0 0
14/02/2022
10.68
 3,400 10.42 11.07 10.42 0 0 0
11/02/2022
10.42
 2,700 10.68 10.68 10.42 0 0 0
10/02/2022
10.68
 300 10.68 10.68 10.68 0 0 0
09/02/2022
10.68
 700 10.42 10.75 10.68 0 0 0
08/02/2022
10.42
 4,700 10.42 10.49 10.42 0 300 -0.0
07/02/2022
10.42
 500 10.03 10.42 10.03 0 0 0
28/01/2022
10.03
 0 10.03 10.03 10.03 0 0 0
27/01/2022
10.03
 1,200 10.03 10.23 10.03 0 0 0
26/01/2022
10.03
 600 10.03 10.03 10.03 0 0 0
25/01/2022
10.03
 8,100 9.90 10.03 9.84 6,700 0 0.1
24/01/2022
9.90
 6,700 10.03 10.55 9.87 0 0 0
21/01/2022
10.03
 1,700 10.29 10.29 10.03 0 0 0
20/01/2022
10.29
 600 10.33 10.33 10.29 0 0 0
19/01/2022
10.33
 1,000 10.26 10.39 9.54 0 0 0
18/01/2022
10.26
 1,300 9.93 10.26 10.26 0 0 0
17/01/2022
9.93
 400 9.93 9.93 9.93 0 0 0
14/01/2022
9.93
 8,000 10.62 10.62 9.93 0 0 0
13/01/2022
10.62
 2,900 10.55 11.01 10.62 0 0 0
12/01/2022
10.55
 2,600 10.94 10.94 10.55 0 0 0
11/01/2022
10.94
 5,100 11.07 11.07 10.88 0 0 0
10/01/2022
11.07
 7,300 10.85 11.07 10.55 0 0 0
07/01/2022
10.85
 1,400 11.07 11.07 10.81 0 0 0
06/01/2022
11.07
 9,100 11.07 11.07 10.42 0 0 0
05/01/2022
11.07
 3,500 10.81 11.20 10.68 0 0 0
04/01/2022
10.81
 4,300 10.81 11.20 10.81 0 0 0
31/12/2021
10.81
 900 11.40 11.40 10.81 0 0 0
30/12/2021
11.40
 3,700 11.40 11.73 10.94 100 0 0.0
29/12/2021
11.40
 2,600 11.01 11.40 10.52 100 0 0.0
28/12/2021
11.01
 8,700 10.62 11.01 10.49 0 0 0
27/12/2021
10.62
 3,100 10.62 11.27 10.62 0 0 0
24/12/2021
10.62
 4,000 10.59 10.62 10.59 0 0 0
23/12/2021
10.59
 1,300 11.24 11.27 10.55 0 0 0
22/12/2021
11.24
 8,900 11.24 11.40 11.24 0 0 0
21/12/2021
11.24
 2,400 11.01 11.24 10.55 0 0 0
20/12/2021
11.01
 25,300 11.01 11.01 10.49 0 0 0
17/12/2021
11.01
 4,000 10.52 11.07 10.52 0 0 0
16/12/2021
10.52
 6,100 10.88 11.07 10.42 0 0 0
15/12/2021
10.88
 1,900 10.94 10.94 10.88 0 0 0
14/12/2021
10.94
 500 11.01 11.01 10.94 0 0 0
13/12/2021
11.01
 1,800 11.07 11.07 11.01 0 0 0
10/12/2021
11.07
 800 11.07 11.07 11.07 0 0 0
09/12/2021
11.07
 500 11.07 11.07 11.07 0 0 0
08/12/2021
11.07
 2,500 10.55 11.14 11.04 0 0 0
07/12/2021
10.55
 1,000 10.55 10.75 10.55 0 0 0
06/12/2021
10.55
 4,000 10.88 10.88 10.49 0 0 0
03/12/2021
10.88
 1,000 11.43 11.43 10.88 0 0 0
02/12/2021
11.43
 6,300 11.01 11.43 11.01 0 0 0
01/12/2021
11.01
 1,700 11.07 11.07 11.01 0 0 0
30/11/2021
11.07
 7,300 11.34 11.34 11.07 200 0 0.0
29/11/2021
11.34
 1,700 11.40 11.40 10.65 0 0 0
26/11/2021
11.40
 7,800 11.40 11.40 10.94 0 0 0
25/11/2021
11.40
 4,200 11.07 11.40 11.07 0 0 0
24/11/2021
11.07
 4,100 10.75 11.07 10.68 0 0 0
23/11/2021
10.75
 9,000 10.75 11.07 10.00 3,000 0 0.1
22/11/2021
10.75
 5,500 11.53 11.53 10.75 0 0 0
19/11/2021
11.53
 7,900 11.86 11.86 11.04 0 0 0
18/11/2021
11.86
 10,000 12.21 12.25 11.37 100 2,400 -0.0
17/11/2021
12.21
 15,500 12.31 12.31 11.47 0 1,200 -0.0
16/11/2021
12.31
 4,900 12.31 12.31 11.73 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |