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)
04/09/2020
6.65
 2,100 6.65 6.65 6.65 0 0 0
03/09/2020
6.65
 410 6.53 6.65 6.65 0 0 0
01/09/2020
6.53
 10 6.65 6.65 6.53 0 0 0
31/08/2020
6.65
 20 6.53 6.65 6.53 0 0 0
28/08/2020
6.53
 490 6.53 6.53 6.53 0 0 0
27/08/2020
6.53
 10 6.53 6.53 6.53 0 0 0
26/08/2020
6.53
 210 6.62 6.62 6.41 0 0 0
25/08/2020
6.62
 20 6.44 6.62 6.44 20 0 0.0
24/08/2020
6.44
 1,250 6.89 6.89 6.44 0 0 0
21/08/2020
6.89
 20 6.47 6.89 6.03 0 0 0
20/08/2020
6.47
 10 6.47 6.47 6.47 0 0 0
19/08/2020
6.47
 340 6.05 6.47 5.87 0 0 0
18/08/2020
6.05
 10 5.93 6.05 6.05 0 0 0
17/08/2020
5.93
 30 6.20 6.62 5.93 0 0 0
14/08/2020
6.20
 30 6.29 6.29 6.20 0 0 0
13/08/2020
6.29
 0 6.29 6.29 6.29 0 0 0
12/08/2020
6.29
 0 6.29 6.29 6.29 0 0 0
11/08/2020
6.29
 0 6.29 6.29 6.29 0 0 0
10/08/2020
6.29
 30 6.05 6.29 6.29 0 0 0
07/08/2020
6.05
 100 6.05 6.05 6.05 100 0 0.0
06/08/2020
6.05
 490 6.17 6.17 6.05 490 0 0.0
05/08/2020
6.17
 90 6.05 6.17 6.17 0 0 0
04/08/2020
6.05
 1,380 5.86 6.11 6.05 0 250 -0.0
03/08/2020
5.86
 40 6.29 6.29 5.86 40 0 0.0
31/07/2020
6.29
 0 6.29 6.29 6.29 0 0 0
30/07/2020
6.29
 120 6.11 6.29 5.76 0 0 0
29/07/2020
6.11
 50 6.17 6.17 6.11 0 0 0
28/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
27/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
24/07/2020
6.17
 0 6.17 6.17 6.17 0 0 0
23/07/2020
6.17
 370 6.14 6.17 6.17 0 0 0
22/07/2020
6.14
 500 6.14 6.14 6.14 0 0 0
21/07/2020
6.14
 250 6.59 6.59 6.14 0 0 0
20/07/2020
6.59
 0 6.59 6.59 6.59 0 0 0
17/07/2020
6.59
 200 6.59 6.59 6.59 0 200 -0.0
16/07/2020
6.59
 0 6.59 6.59 6.59 0 0 0
15/07/2020
6.59
 10 6.59 6.59 6.59 0 10 -0.0
14/07/2020
6.59
 50 6.59 6.59 6.59 50 0 0.0
13/07/2020
6.59
 100 6.65 6.65 6.59 100 100 0
10/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
09/07/2020
6.65
 50 6.65 6.65 6.65 50 0 0.0
08/07/2020
6.65
 0 6.65 6.65 6.65 0 0 0
07/07/2020
6.65
 50 6.50 6.65 6.65 50 0 0.0
06/07/2020
6.50
 0 6.50 6.50 6.50 0 0 0
03/07/2020
6.50
 0 6.50 6.50 6.50 0 0 0
02/07/2020
6.50
 0 6.50 6.50 6.50 0 0 0
01/07/2020
6.50
 0 6.50 6.50 6.50 0 0 0
30/06/2020
6.50
 150 6.50 6.50 6.50 0 0 0
29/06/2020
6.50
 10 6.08 6.50 6.50 0 0 0
26/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
25/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
24/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
23/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
22/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
19/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
18/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
17/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
16/06/2020
6.08
 310 6.08 6.08 6.08 0 0 0
15/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
12/06/2020
6.08
 0 6.08 6.08 6.08 0 0 0
11/06/2020
6.08
 1,000 6.41 6.41 6.08 0 0 0
10/06/2020
6.41
 0 6.41 6.41 6.41 0 0 0
09/06/2020
6.41
 20 6.05 6.41 6.08 0 0 0
08/06/2020
6.05
 4,400 6.35 6.35 6.05 0 0 0
05/06/2020
6.35
 200 6.35 6.35 6.35 0 0 0
04/06/2020
6.35
 40 6.32 6.65 6.35 0 0 0
03/06/2020
6.32
 0 6.32 6.32 6.32 0 0 0
02/06/2020
6.32
 0 6.32 6.32 6.32 0 0 0
01/06/2020
6.32
 0 6.32 6.32 6.32 0 0 0
29/05/2020
6.32
 0 6.32 6.32 6.32 0 0 0
28/05/2020
6.32
 0 6.32 6.32 6.32 0 0 0
27/05/2020
6.32
 20 6.05 6.35 6.32 0 0 0
26/05/2020
6.05
 1,650 6.23 6.23 6.05 0 0 0
25/05/2020
6.23
 10 6.65 6.65 6.23 0 0 0
22/05/2020
6.65
 10 6.62 6.65 6.65 0 0 0
21/05/2020
6.62
 0 6.62 6.62 6.62 0 0 0
20/05/2020
6.62
 1,000 6.20 6.62 6.62 0 0 0
19/05/2020
6.20
 10 6.59 6.59 6.20 0 0 0
18/05/2020
6.59
 110 6.20 6.62 6.59 0 0 0
15/05/2020
6.20
 0 6.20 6.20 6.20 0 0 0
14/05/2020
6.20
 0 6.20 6.20 6.20 0 0 0
13/05/2020
6.20
 0 6.20 6.20 6.20 0 0 0
12/05/2020
6.20
 20 6.65 6.65 6.20 0 0 0
11/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
08/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
07/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
06/05/2020
6.65
 0 6.65 6.65 6.65 0 0 0
05/05/2020
6.65
 10 6.35 6.65 6.65 0 0 0
04/05/2020
6.35
 0 6.35 6.35 6.35 0 0 0
29/04/2020
6.35
 0 6.35 6.35 6.35 0 0 0
28/04/2020
6.35
 0 6.35 6.35 6.35 0 0 0
27/04/2020
6.35
 0 6.35 6.35 6.35 0 0 0
24/04/2020
6.35
 0 6.35 6.35 6.35 0 0 0
23/04/2020
6.35
 20 6.74 6.74 6.35 0 0 0
22/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
21/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
20/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
17/04/2020
6.74
 0 6.74 6.74 6.74 0 0 0
16/04/2020
6.74
 10 7.22 7.22 6.74 0 0 0
15/04/2020
7.22
 0 7.22 7.22 7.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |