CTCP Cao su Bến Thành (brc)

12.30
0
(0%)
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)
05/09/2025
12.90
 2,100 12.90 12.95 12.90 0 0 0
04/09/2025
12.90
 3,700 12.95 12.95 12.75 0 0 0
03/09/2025
12.95
 5,900 12.90 12.95 12.85 0 0 0
29/08/2025
13
 2,700 12.80 13 12.80 100 0 0.0
28/08/2025
13
 12,100 12.70 13 12.70 100 0 0
27/08/2025
13.05
 3,200 13.20 13.25 12.30 100 0 0.0
26/08/2025
13.20
 2,000 12.80 13.20 12.80 600 0 0.0
25/08/2025
12.75
 5,100 12.80 12.80 12.75 0 0 0
22/08/2025
12.85
 12,400 13 13 12.85 0 0 0
21/08/2025
13.05
 10,700 13.15 13.15 13 100 0 0.0
20/08/2025
13.10
 7,100 13.10 13.10 13 0 0 0
19/08/2025
13.10
 12,900 13.20 13.20 13 0 0 0
18/08/2025
13.15
 3,900 13.30 13.30 13 0 0 0
15/08/2025
13.30
 16,600 13 13.40 13 200 1,000 -0.0
14/08/2025
13.10
 14,500 13.35 13.35 13.05 100 0 0.0
13/08/2025
13.25
 13,500 13.20 13.25 13.05 2,100 1,000 0.0
12/08/2025
13.20
 15,800 13.05 13.40 13.05 13,500 0 0.2
11/08/2025
13.20
 24,300 13.20 13.30 13.05 200 0 0.0
08/08/2025
13.20
 19,800 13.30 13.30 13.15 0 0 0
07/08/2025
13.25
 24,600 13.30 13.30 13.15 1,500 0 0.0
06/08/2025
13.30
 25,900 13.30 13.35 13 100 0 0.0
05/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2025
13.40
 35,400 13.50 13.80 13.40 100 0 0.0
04/08/2025
13.50
 63,300 13.41 13.68 13.41 0 0 0
01/08/2025
13.45
 52,600 13.41 13.45 13.41 0 0 0
31/07/2025
13.41
 41,000 13.41 13.45 12.49 5,000 0 0.1
30/07/2025
13.41
 30,600 13.27 13.41 13.18 2,600 0 0.0
29/07/2025
13.32
 32,300 13.41 13.41 13.22 0 0 0
28/07/2025
13.32
 54,300 13.27 13.45 13.27 3,000 0 0.0
25/07/2025
13.22
 13,100 13.36 13.36 13.18 500 0 0.0
24/07/2025
13.32
 33,200 13.27 13.32 12.99 6,100 0 0.1
23/07/2025
13.32
 28,900 13.27 13.36 13.18 2,500 0 0.0
22/07/2025
13.22
 14,500 13.22 13.22 13.18 0 0 0
21/07/2025
13.18
 32,900 13.27 13.32 13.09 0 0 0
18/07/2025
13.27
 45,800 13.09 13.27 13.09 0 0 0
17/07/2025
12.90
 35,500 12.86 13.09 12.77 0 0 0
16/07/2025
12.77
 23,200 13.04 13.04 12.77 0 0 0
15/07/2025
13.04
 27,400 12.95 13.04 12.86 0 0 0
14/07/2025
13.04
 1,100 12.90 13.04 12.86 0 0 0
11/07/2025
13.09
 8,500 12.95 13.09 12.86 200 0 0
10/07/2025
12.99
 1,300 12.99 12.99 12.99 300 0 0
09/07/2025
12.99
 8,400 12.99 12.99 12.86 0 0 0
08/07/2025
12.99
 37,500 12.95 12.99 12.81 500 0 0.0
07/07/2025
12.95
 41,100 12.90 13.04 12.72 400 0 0.0
04/07/2025
13.09
 22,400 12.95 13.09 12.90 0 0 0
03/07/2025
13.09
 51,800 12.95 13.09 12.86 0 0 0
02/07/2025
12.95
 6,700 12.95 13.04 12.95 0 0 0
01/07/2025
12.99
 49,400 12.95 13.04 12.86 0 0 0
30/06/2025
12.99
 17,400 12.90 13.04 12.90 400 3,500 -0.0
27/06/2025
13.04
 35,600 12.67 13.04 12.67 0 0 0
26/06/2025
12.81
 62,500 12.67 12.81 12.63 1,200 0 0.0
25/06/2025
12.77
 28,700 12.54 12.77 12.54 0 0 0
24/06/2025
12.58
 31,500 12.77 12.77 12.40 0 0 0
23/06/2025
12.58
 25,300 12.58 12.67 12.40 0 0 0
20/06/2025
12.77
 11,000 12.81 12.81 12.67 0 0 0
19/06/2025
12.86
 7,900 12.67 12.86 12.67 0 0 0
18/06/2025
12.81
 4,400 12.86 12.86 12.81 0 0 0
17/06/2025
12.86
 300 12.72 12.86 12.72 0 0 0
16/06/2025
12.95
 28,400 12.81 12.95 12.54 0 0 0
13/06/2025
12.81
 6,000 12.95 12.95 12.81 0 0 0
12/06/2025
12.95
 4,600 12.90 12.95 12.90 300 0 0.0
11/06/2025
12.99
 19,300 12.86 12.99 12.86 0 0 0
10/06/2025
13.04
 66,400 12.95 13.13 12.86 300 0 0.0
09/06/2025
13.09
 3,600 13.09 13.09 12.99 1,000 0 0.0
06/06/2025
13.09
 25,200 12.99 13.09 12.95 0 0 0
05/06/2025
13.04
 13,800 13.04 13.04 12.95 0 0 0
04/06/2025
13.04
 35,400 12.95 13.09 12.81 0 0 0
03/06/2025
13.04
 23,900 12.90 13.13 12.67 0 0 0
02/06/2025
12.90
 14,600 12.77 13.09 12.77 0 0 0
30/05/2025
12.86
 14,900 12.77 12.95 12.77 0 0 0
29/05/2025
12.86
 9,300 12.86 12.95 12.77 1,000 1,000 -0
28/05/2025
12.86
 12,400 12.77 12.95 12.72 0 0 0
27/05/2025
12.86
 4,800 12.67 12.86 12.67 0 0 0
26/05/2025
12.63
 11,100 12.86 12.86 12.49 0 0 0
23/05/2025
12.99
 100 12.99 12.99 12.99 0 0 0
22/05/2025
12.67
 8,100 12.63 12.67 12.54 0 0 0
21/05/2025
12.54
 10,400 12.58 12.67 12.54 0 0 0
20/05/2025
12.54
 2,000 12.67 12.67 12.54 0 0 0
19/05/2025
12.67
 1,200 12.63 12.67 12.54 0 0 0
16/05/2025
12.67
 7,700 12.54 12.72 12.54 100 0 0
15/05/2025
12.58
 6,400 12.67 12.67 12.49 0 0 0
14/05/2025
12.63
 11,700 12.58 12.63 12.49 0 0 0
13/05/2025
12.49
 8,800 12.81 12.81 12.49 0 0 0
12/05/2025
12.54
 11,500 12.95 12.95 12.35 0 0 0
09/05/2025
12.35
 30,100 12.03 12.40 11.94 0 0 0
08/05/2025
11.98
 9,100 12.35 12.35 11.76 0 0 0
07/05/2025
11.85
 1,100 12.31 12.31 11.85 0 0 0
06/05/2025
11.80
 2,600 11.80 11.85 11.76 0 0 0
05/05/2025
11.85
 9,600 11.98 11.98 11.85 0 0 0
29/04/2025
11.98
 7,400 11.66 11.98 11.66 0 0 0
28/04/2025
11.66
 5,900 11.48 11.66 11.48 0 0 0
25/04/2025
11.39
 11,600 11.39 11.39 11.39 0 0 0
24/04/2025
11.39
 3,700 11.39 11.85 11.39 0 0 0
23/04/2025
11.30
 22,400 11.16 11.39 11.16 0 0 0
22/04/2025
11.20
 28,300 11.53 11.57 11.20 100 0 0.0
21/04/2025
11.57
 26,100 11.71 11.71 11.48 0 0 0
18/04/2025
11.85
 56,100 11.66 11.94 11.48 4,500 0 0.1
17/04/2025
11.94
 34,900 11.66 12.35 11.66 1,000 0 0.0
16/04/2025
12.35
 39,800 12.44 12.44 11.98 1,400 0 0.0
15/04/2025
12.54
 8,200 12.12 12.72 12.12 0 0 0
14/04/2025
12.58
 29,900 12.67 12.81 11.85 0 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |