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)
15/11/2021
12.31
 6,700 12.51 12.51 11.92 700 0 0.0
12/11/2021
12.51
 10,300 11.86 12.67 11.63 600 400 0.0
11/11/2021
11.86
 12,100 11.47 12.25 11.73 600 0 0.0
10/11/2021
11.47
 21,300 10.78 11.53 10.29 0 0 0
09/11/2021
10.78
 5,400 10.88 10.88 10.62 400 0 0.0
08/11/2021
10.88
 18,300 10.94 10.94 10.55 100 0 0.0
05/11/2021
10.94
 11,400 10.42 11.01 10.39 200 0 0.0
04/11/2021
10.42
 5,700 10.42 10.42 9.84 100 0 0
03/11/2021
10.42
 8,700 10.29 10.42 10.29 200 0 0.0
02/11/2021
10.29
 5,300 10.42 10.42 10.29 0 0 0
01/11/2021
10.42
 7,000 10.42 10.55 10.42 100 0 0.0
29/10/2021
10.42
 6,500 10.29 10.75 10.36 100 0 0.0
28/10/2021
10.29
 1,700 10.10 10.29 10.10 0 0 0
27/10/2021
10.10
 14,200 10.49 10.52 10.10 0 7,800 -0.1
26/10/2021
10.49
 2,600 10.55 10.55 10.10 0 0 0
25/10/2021
10.55
 6,400 10.55 10.59 10.42 0 0 0
22/10/2021
10.55
 2,900 10.55 10.62 10.55 0 0 0
21/10/2021
10.55
 1,000 11.07 11.07 10.33 200 100 0.0
20/10/2021
11.07
 6,100 10.75 11.07 10.29 0 0 0
19/10/2021
10.75
 5,500 10.81 10.81 10.42 200 0 0.0
18/10/2021
10.81
 5,700 10.68 10.81 10.68 0 0 0
15/10/2021
10.68
 10,600 10.16 10.68 10.23 1,800 0 0.0
14/10/2021
10.16
 5,000 9.90 10.16 9.90 0 0 0
13/10/2021
9.90
 3,100 9.90 9.93 9.87 0 0 0
12/10/2021
9.90
 8,000 10.20 10.20 9.77 0 0 0
11/10/2021
10.20
 6,400 10.33 10.33 10.20 0 0 0
08/10/2021
10.33
 2,000 10.20 10.62 9.64 0 0 0
07/10/2021
10.20
 9,300 10.03 10.29 10.06 4,000 700 0.1
06/10/2021
10.03
 12,200 10.10 10.16 9.97 5,200 0 0.1
05/10/2021
10.10
 4,400 9.84 10.29 9.77 600 0 0.0
04/10/2021
9.84
 1,300 9.87 10.10 9.84 400 300 0.0
01/10/2021
9.87
 16,400 10.06 10.75 9.80 4,400 6,400 -0.0
30/09/2021
10.06
 4,300 9.97 10.10 9.77 0 200 -0.0
29/09/2021
9.97
 1,200 9.67 10.03 9.77 300 200 0.0
28/09/2021
9.67
 2,200 10.10 10.29 9.51 400 0 0.0
27/09/2021
10.10
 19,700 9.90 10.42 10.10 14,200 0 0.2
24/09/2021
9.90
 6,700 9.97 9.97 9.84 3,800 0 0.1
23/09/2021
9.97
 5,600 9.97 9.97 9.61 2,600 0 0.0
22/09/2021
9.97
 10,900 9.77 10.03 9.54 100 0 0.0
21/09/2021
9.77
 6,200 9.15 9.77 9.45 0 0 0
20/09/2021
9.15
 7,400 9.71 10.06 9.15 0 0 0
17/09/2021
9.71
 13,500 9.58 9.97 9.58 0 0 0
16/09/2021
9.58
 5,000 9.51 10.16 9.58 1,000 0 0.0
15/09/2021
9.51
 2,700 9.51 9.58 9.51 0 0 0
14/09/2021
9.51
 12,900 9.45 9.51 9.25 1,200 0 0.0
13/09/2021
9.45
 14,200 9.77 9.77 9.45 0 0 0
10/09/2021
9.77
 10,800 10.10 10.10 9.51 0 0 0
09/09/2021
10.10
 8,800 9.67 10.29 10.10 0 0 0
08/09/2021
9.67
 27,100 10.26 10.26 9.58 0 0 0
07/09/2021
10.26
 39,100 10.13 10.81 10.13 0 0 0
06/09/2021
10.13
 15,700 9.48 10.13 9.51 0 0 0
01/09/2021
9.48
 34,500 8.86 9.48 8.89 0 0 0
31/08/2021
8.86
 46,000 8.70 8.86 8.73 1,000 0 0.0
30/08/2021
8.70
 12,300 8.47 8.70 8.37 0 0 0
27/08/2021
8.47
 8,600 8.57 8.57 8.44 0 0 0
26/08/2021
8.57
 5,900 8.44 8.60 8.44 0 0 0
25/08/2021
8.44
 500 8.47 8.47 8.44 0 0 0
24/08/2021
8.47
 1,700 8.31 8.47 8.34 0 0 0
23/08/2021
8.31
 700 8.47 8.47 8.31 0 0 0
20/08/2021
8.47
 9,300 8.60 8.60 8.27 0 0 0
19/08/2021
8.60
 8,100 8.73 8.73 8.47 0 0 0
18/08/2021
8.73
 4,300 8.73 8.73 8.47 0 0 0
17/08/2021
8.73
 4,300 8.73 8.73 8.47 0 0 0
16/08/2021
8.73
 31,900 8.34 8.73 8.18 0 0 0
13/08/2021
8.34
 5,400 8.27 8.47 8.27 0 0 0
12/08/2021
8.27
 5,400 8.47 8.47 8.27 0 0 0
11/08/2021
8.47
 3,000 8.47 8.60 8.47 0 0 0
10/08/2021
8.47
 1,700 8.44 8.53 8.47 0 0 0
09/08/2021
8.44
 6,000 8.34 8.76 8.40 0 0 0
06/08/2021
8.34
 3,800 8.34 8.44 8.34 0 0 0
05/08/2021
8.34
 8,500 8.27 8.34 8.27 0 0 0
04/08/2021
8.27
 1,200 8.27 8.27 8.27 0 0 0
03/08/2021
8.27
 1,400 8.24 8.40 8.27 0 0 0
02/08/2021
8.24
 4,000 8.34 8.34 8.18 0 0 0
30/07/2021
8.34
 10,800 8.40 8.40 8.21 0 0 0
29/07/2021
8.40
 4,100 8.40 8.44 8.24 0 0 0
28/07/2021
8.40
 9,300 8.37 8.40 8.37 0 0 0
27/07/2021
8.37
 11,300 8.37 8.37 8.08 100 0 0.0
26/07/2021
8.37
 6,600 8.44 8.44 7.95 0 0 0
23/07/2021
8.44
 5,000 8.47 8.47 8.44 0 0 0
22/07/2021
8.47
 8,800 8.08 8.53 8.08 0 0 0
21/07/2021
8.08
 16,100 8.18 8.18 7.85 0 0 0
20/07/2021
8.18
 2,600 8.21 8.37 8.14 0 0 0
19/07/2021
8.21
 16,500 8.73 8.73 8.14 7,800 0 0.1
16/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2021
8.73
 20,000 8.40 8.92 8.53 0 0 0
15/07/2021
8.40
 20,800 8.22 8.40 8.28 0 0 0
14/07/2021
8.22
 17,600 8.13 8.28 8.13 0 0 0
13/07/2021
8.13
 11,500 8.10 8.34 8.10 100 0 0.0
12/07/2021
8.10
 14,900 8.16 8.16 7.86 0 0 0
09/07/2021
8.16
 22,500 8.34 8.34 8.10 0 0 0
08/07/2021
8.34
 5,900 8.34 8.40 8.10 0 0 0
07/07/2021
8.34
 4,500 8.34 8.34 7.98 100 0 0.0
06/07/2021
8.34
 52,500 7.98 8.49 8.10 0 3,000 -0.0
05/07/2021
7.98
 6,200 8.04 8.04 7.98 0 0 0
02/07/2021
8.04
 2,300 7.98 8.10 7.98 100 0 0.0
01/07/2021
7.98
 6,900 8.10 8.10 7.89 100 0 0.0
30/06/2021
8.10
 1,400 8.10 8.16 8.10 0 0 0
29/06/2021
8.10
 8,300 8.25 8.25 8.04 0 0 0
28/06/2021
8.25
 7,600 8.25 8.34 8.25 0 0 0
25/06/2021
8.25
 9,100 8.16 8.25 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |