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)
11/04/2025
12.67
 23,200 12.44 12.72 12.26 0 0 0
10/04/2025
12.44
 62,700 11.85 12.44 11.85 0 0 0
09/04/2025
11.66
 10,600 11.85 11.85 11.66 200 0 0.0
08/04/2025
11.94
 13,900 12.54 12.81 11.80 200 700 -0.0
04/04/2025
12.67
 4,500 11.94 12.72 11.94 400 0 0.0
03/04/2025
12.81
 34,500 12.99 12.99 12.17 5,000 4,100 0.0
02/04/2025
13.04
 4,100 13.04 13.04 13.04 0 2,600 -0.0
01/04/2025
13.09
 12,400 12.95 13.09 12.86 0 0 0
31/03/2025
13.13
 37,600 13.04 13.13 12.77 0 600 -0.0
28/03/2025
13.13
 200 13.13 13.13 13.13 0 0 0
27/03/2025
13.18
 6,500 12.95 13.18 12.95 0 0 0
26/03/2025
13.18
 3,000 13.18 13.18 13.18 0 0 0
25/03/2025
13.13
 3,300 13.09 13.13 12.77 0 0 0
24/03/2025
13.13
 5,700 13.13 13.18 13.13 0 0 0
21/03/2025
13.13
 29,900 13.04 13.18 12.81 0 0 0
20/03/2025
13.13
 1,400 13.09 13.13 13.09 0 0 0
19/03/2025
13.09
 1,900 13.09 13.09 13.04 0 0 0
18/03/2025
13.09
 1,600 13.04 13.09 13.04 0 0 0
17/03/2025
13.04
 5,200 12.99 13.04 12.99 2,000 0 0.0
14/03/2025
12.95
 1,300 13.04 13.04 12.95 0 0 0
13/03/2025
12.95
 13,400 13.04 13.04 12.86 0 0 0
12/03/2025
13.09
 21,500 13.13 13.13 12.86 0 0 0
11/03/2025
13.13
 42,200 13.18 13.18 12.81 400 0 0.0
10/03/2025
13.18
 5,600 13.09 13.18 13.09 0 0 0
07/03/2025
13.18
 30,500 13.18 13.22 12.86 0 0 0
06/03/2025
13.18
 34,300 12.86 13.18 12.86 6 0 0.0
05/03/2025
13.13
 17,800 13.09 13.13 12.86 0 0 0
04/03/2025
13.09
 12,100 13.04 13.09 12.95 100 0 0.0
03/03/2025
13.04
 5,000 12.99 13.04 12.95 0 0 0
28/02/2025
13.09
 15,800 12.99 13.09 12.99 0 0 0
27/02/2025
12.99
 8,100 13.09 13.13 12.99 0 0 0
26/02/2025
13.13
 34,600 12.99 13.13 12.90 3,400 0 0.0
25/02/2025
12.95
 50,900 13.27 13.27 12.86 1,700 0 0.0
24/02/2025
13.32
 25,200 13.32 13.36 12.95 3,300 0 0.0
21/02/2025
13.32
 8,900 13.41 13.41 13.18 0 0 0
20/02/2025
13.41
 45,600 13.18 13.55 13.18 0 200 -0.0
19/02/2025
13.18
 4,700 13.18 13.18 13.09 0 0 0
18/02/2025
13.13
 15,600 13.09 13.18 13.04 2,000 0 0.0
17/02/2025
13.13
 32,200 13.13 13.22 13.04 0 5,000 -0.1
14/02/2025
13.09
 11,500 13.18 13.22 12.99 0 0 0
13/02/2025
13.04
 17,400 13.13 13.18 13.04 400 0 0.0
12/02/2025
13.13
 39,200 13.18 13.18 12.95 2,600 0 0.0
11/02/2025
13.09
 24,500 13.04 13.18 12.81 200 0 0.0
10/02/2025
13.04
 4,000 13.04 13.09 13.04 1,000 0 0.0
07/02/2025
13.27
 11,900 13.13 13.27 12.90 0 2,000 -0.0
06/02/2025
13.18
 7,000 13.13 13.18 13.13 0 0 0
05/02/2025
13.04
 1,000 13.18 13.18 13.04 0 0 0
04/02/2025
13.18
 24,600 13.04 13.18 12.81 0 2,000 -0.0
03/02/2025
13.18
 28,000 13.09 13.22 12.49 0 0 0
24/01/2025
13.13
 35,200 13.22 13.50 13.04 0 100 -0.0
23/01/2025
13.50
 18,200 13.13 13.50 12.99 1,000 0 0.0
22/01/2025
13.55
 48,700 13.41 13.59 12.81 0 0 0
21/01/2025
13.50
 0 13.50 13.50 13.50 0 0 0
20/01/2025
13.50
 52,100 13.59 13.59 13.04 2,500 6,000 -0.1
17/01/2025
13.64
 18,800 13.59 13.64 13.41 0 4,500 -0.1
16/01/2025
13.59
 20,400 13.55 13.64 13.50 0 0 0
15/01/2025
13.55
 32,400 13.27 14.19 12.99 0 0 0
14/01/2025
13.27
 1,300 13.22 13.27 12.86 0 0 0
13/01/2025
13.27
 28,800 12.86 13.32 12.81 0 0 0
10/01/2025
13.22
 16,900 13.22 13.22 13.13 0 0 0
09/01/2025
13.22
 400 13.18 13.22 13.18 0 0 0
08/01/2025
13.27
 24,700 12.95 13.27 12.81 0 0 0
07/01/2025
13.04
 1,000 13.04 13.04 13.04 0 0 0
06/01/2025
13.32
 5,200 13.04 13.32 13.04 0 0 0
03/01/2025
13.32
 43,800 12.99 13.32 12.77 0 200 -0.0
02/01/2025
13.27
 18,300 12.95 13.27 12.77 0 0 0
31/12/2024
13.22
 21,200 13.22 13.22 13.13 0 0 0
30/12/2024
13.18
 3,400 13.18 13.18 12.95 0 0 0
27/12/2024
13.18
 53,700 13.13 13.22 12.77 100 0 0.0
26/12/2024
13.13
 40,400 13.18 13.22 12.81 0 0 0
25/12/2024
13.18
 42,800 12.90 13.18 12.86 0 0 0
24/12/2024
13.18
 29,300 13.22 13.22 12.72 0 0 0
23/12/2024
13.27
 55,500 12.77 13.27 12.63 0 0 0
20/12/2024
12.77
 36,100 12.86 12.86 12.63 0 0 0
19/12/2024
12.86
 15,700 12.81 12.86 12.81 0 0 0
18/12/2024
12.81
 36,200 12.63 12.86 12.58 1,000 0 0.0
17/12/2024
12.81
 16,900 12.63 12.81 12.58 1,000 0 0.0
16/12/2024
12.81
 16,600 12.58 12.81 12.58 100 0 0.0
13/12/2024
12.81
 13,400 12.86 12.86 12.81 0 0 0
12/12/2024
12.86
 13,100 12.90 12.90 12.67 0 0 0
11/12/2024
12.90
 1,200 12.72 12.90 12.72 0 0 0
10/12/2024
12.86
 2,200 12.86 12.86 12.86 0 0 0
09/12/2024
12.95
 4,600 12.99 12.99 12.90 0 0 0
06/12/2024
12.95
 40,500 12.95 13.27 12.67 0 0 0
05/12/2024
12.90
 45,300 12.81 12.90 12.54 30 0 0.0
04/12/2024
12.90
 10,700 12.67 12.90 12.67 0 0 0
03/12/2024
12.90
 46,800 12.67 12.99 12.54 8,501 100 0.1
02/12/2024
12.86
 44,100 12.95 12.95 12.54 1,000 0 0.0
29/11/2024
12.90
 2,000 12.86 12.90 12.86 0 0 0
28/11/2024
12.86
 31,200 12.81 12.99 12.67 900 0 0.0
27/11/2024
12.95
 21,700 12.67 12.95 12.54 2,000 400 0.0
26/11/2024
12.95
 14,700 12.95 12.95 12.54 0 0 0
25/11/2024
12.95
 13,000 12.77 12.95 12.77 5,600 0 0.1
22/11/2024
12.95
 58,000 12.95 12.95 12.86 0 0 0
21/11/2024
12.95
 20,400 12.95 13.04 12.72 0 0 0
20/11/2024
12.95
 13,000 12.81 12.95 12.77 0 0 0
19/11/2024
12.81
 3,500 12.77 12.81 12.77 0 0 0
18/11/2024
12.77
 26,900 12.44 12.90 12.08 1,000 7,000 -0.1
15/11/2024
12.72
 15,600 12.58 12.77 12.54 0 0 0
14/11/2024
12.58
 50,100 12.77 12.90 12.44 5,000 4,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |