CTCP Cao su Bến Thành (brc)

12.30
0.10
(0.82%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |