CTCP Cao su Bến Thành (brc)

11.80
-0.60
(-4.84%)
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
(2026-03-30) 		0.35 2.90% 37,700 -7,600 -0.1
11.80
12.50
11.80
2 tháng
(2026-03-02) 		-0.05 -0.40% 84,600 -13,700 -0.1
11.80
12.80
11.80
3 tháng
(2026-01-29) 		0 0% 101,600 -14,200 -0.1
11.80
12.80
11.80
6 tháng
(2025-10-31) 		-0.50 -3.88% 193,000 -12,800 -0.1
11.70
13.20
11.80
12 tháng
(2025-05-05) 		0.55 4.67% 1,955,900 27,900 0.4
11.70
13.50
11.80
24 tháng
(2024-05-09) 		0.81 6.96% 6,492,800 125,237 1.7
10.97
13.64
11.80
36 tháng
(2023-05-15) 		3.52 39.66% 7,486,400 106,037 1.5
8.53
13.64
11.80
60 tháng
(2021-05-25) 		3.50 39.37% 9,892,100 145,137 -1.2
7.59
13.74
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |