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
(2026-08-12) 		-0.24 -2.09% 56,600 -2,900 0
10.60
11.55
11.10
2 tháng
(2026-07-13) 		0.08 0.74% 114,100 -2,700 0
10.60
11.55
11.10
3 tháng
(2026-06-15) 		0.17 1.58% 138,400 -800 0
10.60
11.55
11.10
6 tháng
(2026-03-16) 		-0.05 -0.49% 246,300 -10,900 -0.1
10.60
11.55
11.10
12 tháng
(2025-09-16) 		-0.37 -3.25% 448,800 -7,800 -0.1
10.60
12.02
11.10
24 tháng
(2024-09-23) 		0.52 4.93% 5,055,700 93,937 1.3
10.20
12.42
11.10
36 tháng
(2023-09-27) 		1.85 20.05% 7,171,900 103,437 1.5
8.55
12.42
11.10
60 tháng
(2021-10-07) 		0.90 8.88% 9,168,300 108,737 -1.7
6.91
12.51
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
11.75
 200 11.84 11.84 11.75 0 0 0
17/11/2025
11.84
 1,100 11.70 11.84 11.70 0 0 0
14/11/2025
11.66
 1,600 11.66 11.66 11.66 0 0 0
13/11/2025
11.66
 0 11.66 11.66 11.66 0 0 0
12/11/2025
11.66
 1,200 11.75 11.75 11.66 100 0 0.0
11/11/2025
11.75
 900 11.38 11.75 11.38 0 0 0
10/11/2025
11.38
 2,500 11.38 11.38 11.38 0 0 0
07/11/2025
11.75
 300 11.75 11.75 11.75 0 0 0
06/11/2025
11.75
 900 11.66 11.75 11.66 0 0 0
05/11/2025
11.84
 200 11.84 11.84 11.84 0 200 -0.0
04/11/2025
11.84
 500 11.84 11.84 11.84 400 0 0.0
03/11/2025
11.84
 16,200 11.75 12.20 10.93 0 0 0
31/10/2025
11.75
 0 11.75 11.75 11.75 0 0 0
30/10/2025
11.75
 100 11.75 11.75 11.75 0 0 0
29/10/2025
11.75
 1,900 11.43 11.75 11.43 0 0 0
28/10/2025
11.47
 1,500 11.79 11.79 11.47 100 0 0.0
27/10/2025
11.79
 100 11.79 11.79 11.79 0 0 0
24/10/2025
11.79
 3,400 11.84 11.84 11.75 0 0 0
23/10/2025
11.70
 400 11.47 11.70 11.47 0 0 0
22/10/2025
11.43
 3,800 11.43 11.47 11.38 0 0 0
21/10/2025
11.38
 1,100 11.38 11.38 11.38 0 0 0
20/10/2025
11.38
 15,300 11.38 11.61 11.38 0 0 0
17/10/2025
11.61
 3,500 11.47 11.61 11.34 0 0 0
16/10/2025
11.56
 1,300 11.61 11.61 11.52 0 600 -0.0
15/10/2025
11.52
 1,000 11.52 11.52 11.52 0 0 0
14/10/2025
11.66
 1,800 11.84 11.84 11.66 0 200 -0.0
13/10/2025
11.66
 1,300 11.56 11.66 11.47 0 0 0
10/10/2025
11.66
 500 11.66 11.66 11.61 0 0 0
09/10/2025
11.56
 500 11.56 11.56 11.52 0 0 0
08/10/2025
11.56
 900 11.61 11.61 11.56 0 0 0
07/10/2025
11.56
 1,100 11.52 11.56 11.52 0 0 0
06/10/2025
11.52
 300 11.52 11.52 11.52 0 0 0
03/10/2025
11.56
 300 11.56 11.56 11.56 0 0 0
02/10/2025
11.61
 800 11.70 11.70 11.61 100 400 -0.0
01/10/2025
11.70
 200 11.70 11.70 11.70 0 0 0
30/09/2025
11.75
 600 11.79 11.79 11.75 0 0 0
29/09/2025
11.79
 200 11.66 11.79 11.66 0 0 0
26/09/2025
11.79
 3,500 11.79 11.79 11.61 2,100 0 0.0
25/09/2025
11.79
 1,600 11.84 11.84 11.79 0 0 0
24/09/2025
11.56
 700 11.84 11.84 11.56 100 100 0
23/09/2025
11.84
 1,000 11.84 11.84 11.84 0 0 0
22/09/2025
11.75
 5,300 11.75 11.84 11.75 100 0 0.0
19/09/2025
11.75
 2,500 11.66 11.75 11.52 500 0 0.0
18/09/2025
11.52
 900 11.70 11.70 11.52 200 0 0.0
17/09/2025
11.70
 2,000 11.75 11.75 11.70 900 0 0.0
16/09/2025
11.47
 4,100 11.56 11.61 11.43 0 0 0
15/09/2025
11.56
 3,500 11.47 11.66 11.47 0 0 0
12/09/2025
11.47
 9,100 11.70 11.70 11.34 100 0 0.0
11/09/2025
11.70
 3,100 11.66 11.70 11.56 0 0 0
10/09/2025
11.66
 1,800 11.66 11.75 11.66 100 0 0.0
09/09/2025
11.75
 1,600 11.66 11.75 11.61 0 0 0
08/09/2025
11.61
 10,600 11.84 11.84 11.52 0 0 0
05/09/2025
11.75
 2,100 11.75 11.79 11.75 0 0 0
04/09/2025
11.75
 3,700 11.79 11.79 11.61 0 0 0
03/09/2025
11.79
 5,900 11.75 11.79 11.70 0 0 0
29/08/2025
11.84
 2,700 11.66 11.84 11.66 100 0 0.0
28/08/2025
11.84
 12,100 11.56 11.84 11.56 100 0 0
27/08/2025
11.88
 3,200 12.02 12.07 11.20 100 0 0.0
26/08/2025
12.02
 2,000 11.66 12.02 11.66 600 0 0.0
25/08/2025
11.61
 5,100 11.66 11.66 11.61 0 0 0
22/08/2025
11.70
 12,400 11.84 11.84 11.70 0 0 0
21/08/2025
11.88
 10,700 11.97 11.97 11.84 100 0 0.0
20/08/2025
11.93
 7,100 11.93 11.93 11.84 0 0 0
19/08/2025
11.93
 12,900 12.02 12.02 11.84 0 0 0
18/08/2025
11.97
 3,900 12.11 12.11 11.84 0 0 0
15/08/2025
12.11
 16,600 11.84 12.20 11.84 200 1,000 -0.0
14/08/2025
11.93
 14,500 12.16 12.16 11.88 100 0 0.0
13/08/2025
12.07
 13,500 12.02 12.07 11.88 2,100 1,000 0.0
12/08/2025
12.02
 15,800 11.88 12.20 11.88 13,500 0 0.2
11/08/2025
12.02
 24,300 12.02 12.11 11.88 200 0 0.0
08/08/2025
12.02
 19,800 12.11 12.11 11.97 0 0 0
07/08/2025
12.07
 24,600 12.11 12.11 11.97 1,500 0 0.0
06/08/2025
12.11
 25,900 12.11 12.16 11.84 100 0 0.0
05/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2025
12.20
 35,400 12.29 12.57 12.20 100 0 0.0
04/08/2025
12.29
 63,300 12.21 12.46 12.21 0 0 0
01/08/2025
12.25
 52,600 12.21 12.25 12.21 0 0 0
31/07/2025
12.21
 41,000 12.21 12.25 11.37 5,000 0 0.1
30/07/2025
12.21
 30,600 12.08 12.21 12.00 2,600 0 0.0
29/07/2025
12.13
 32,300 12.21 12.21 12.04 0 0 0
28/07/2025
12.13
 54,300 12.08 12.25 12.08 3,000 0 0.0
25/07/2025
12.04
 13,100 12.17 12.17 12.00 500 0 0.0
24/07/2025
12.13
 33,200 12.08 12.13 11.83 6,100 0 0.1
23/07/2025
12.13
 28,900 12.08 12.17 12.00 2,500 0 0.0
22/07/2025
12.04
 14,500 12.04 12.04 12.00 0 0 0
21/07/2025
12.00
 32,900 12.08 12.13 11.92 0 0 0
18/07/2025
12.08
 45,800 11.92 12.08 11.92 0 0 0
17/07/2025
11.75
 35,500 11.71 11.92 11.62 0 0 0
16/07/2025
11.62
 23,200 11.87 11.87 11.62 0 0 0
15/07/2025
11.87
 27,400 11.79 11.87 11.71 0 0 0
14/07/2025
11.87
 1,100 11.75 11.87 11.71 0 0 0
11/07/2025
11.92
 8,500 11.79 11.92 11.71 200 0 0
10/07/2025
11.83
 1,300 11.83 11.83 11.83 300 0 0
09/07/2025
11.83
 8,400 11.83 11.83 11.71 0 0 0
08/07/2025
11.83
 37,500 11.79 11.83 11.67 500 0 0.0
07/07/2025
11.79
 41,100 11.75 11.87 11.58 400 0 0.0
04/07/2025
11.92
 22,400 11.79 11.92 11.75 0 0 0
03/07/2025
11.92
 51,800 11.79 11.92 11.71 0 0 0
02/07/2025
11.79
 6,700 11.79 11.87 11.79 0 0 0
01/07/2025
11.83
 49,400 11.79 11.87 11.71 0 0 0
30/06/2025
11.83
 17,400 11.75 11.87 11.75 400 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |