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)
01/11/2012
3.87
 46,540 3.80 3.87 3.80 0 0 0
31/10/2012
3.80
 29,200 3.87 3.87 3.80 0 0 0
30/10/2012
3.87
 5,930 3.87 3.87 3.80 0 0 0
29/10/2012
3.87
 11,570 3.80 3.87 3.80 0 0 0
26/10/2012
3.80
 20,050 3.80 3.87 3.80 0 0 0
25/10/2012
3.80
 13,790 3.84 3.84 3.80 0 0 0
24/10/2012
3.84
 21,230 3.77 3.84 3.77 0 0 0
23/10/2012
3.77
 14,410 3.66 3.77 3.66 0 0 0
22/10/2012
3.66
 14,950 3.77 3.80 3.66 0 0 0
19/10/2012
3.77
 8,800 3.87 3.87 3.77 0 0 0
18/10/2012
3.87
 31,320 3.80 3.87 3.70 0 0 0
17/10/2012
3.80
 23,400 3.91 3.91 3.77 0 0 0
16/10/2012
3.91
 24,680 3.73 3.91 3.73 0 0 0
15/10/2012
3.73
 13,930 3.91 3.97 3.73 0 0 0
12/10/2012
3.91
 25,630 4.01 4.08 3.84 0 0 0
11/10/2012
4.01
 20,780 4.11 4.15 3.97 0 0 0
10/10/2012
4.11
 8,790 4.04 4.11 3.94 0 0 0
09/10/2012
4.04
 75,720 3.87 4.04 3.87 0 0 0
08/10/2012
3.87
 15,970 3.70 3.87 3.87 0 0 0
05/10/2012
3.70
 350 3.70 3.80 3.70 0 0 0
04/10/2012
3.70
 1,830 3.70 3.73 3.70 0 0 0
03/10/2012
3.70
 7,760 3.66 3.80 3.63 0 0 0
02/10/2012
3.66
 11,390 3.80 3.80 3.66 0 0 0
01/10/2012
3.80
 5,830 3.91 3.91 3.73 0 0 0
28/09/2012
3.91
 13,840 3.80 3.91 3.73 0 0 0
27/09/2012
3.80
 2,330 3.87 3.94 3.73 0 0 0
26/09/2012
3.87
 6,900 3.84 3.91 3.84 0 0 0
25/09/2012
3.84
 9,500 3.84 3.94 3.73 0 0 0
24/09/2012
3.84
 11,240 3.91 3.97 3.73 0 0 0
21/09/2012
3.91
 11,840 3.80 3.94 3.87 0 0 0
20/09/2012
3.80
 4,920 3.94 4.01 3.80 0 0 0
19/09/2012
3.94
 16,690 3.84 3.97 3.70 0 0 0
18/09/2012
3.84
 51,500 4.01 4.11 3.84 0 0 0
17/09/2012
4.01
 46,980 4.18 4.25 3.97 0 0 0
14/09/2012
4.18
 32,700 4.11 4.22 4.08 0 0 0
13/09/2012
4.11
 26,140 3.94 4.11 3.94 0 0 0
12/09/2012
3.94
 15,870 3.94 4.04 3.94 0 0 0
11/09/2012
3.94
 137,370 4.11 4.11 3.94 0 0 0
10/09/2012
4.11
 31,850 4.32 4.32 4.11 0 0 0
07/09/2012
4.32
 16,320 4.25 4.32 4.15 0 0 0
06/09/2012
4.25
 52,500 4.15 4.35 4.01 0 0 0
05/09/2012
4.15
 96,490 4.35 4.49 4.15 0 0 0
04/09/2012
4.35
 40,170 4.56 4.70 4.35 0 0 0
31/08/2012
4.56
 54,360 4.70 4.84 4.56 0 0 0
30/08/2012
4.70
 66,560 4.49 4.70 4.70 0 0 0
29/08/2012
4.49
 51,030 4.29 4.49 4.46 0 0 0
28/08/2012
4.29
 68,620 4.11 4.29 4.15 0 0 0
27/08/2012
4.11
 55,150 4.15 4.32 3.97 0 0 0
24/08/2012
4.15
 112,730 3.97 4.15 3.80 0 0 0
23/08/2012
3.97
 36,510 4.18 4.35 3.97 0 0 0
22/08/2012
4.18
 90,350 4.39 4.39 4.18 0 0 0
21/08/2012
4.39
 111,470 4.60 4.80 4.39 0 0 0
20/08/2012
4.60
 56,610 4.39 4.60 4.60 0 0 0
17/08/2012
4.39
 96,500 4.18 4.39 4.32 0 0 0
16/08/2012
4.18
 70,630 4.01 4.18 4.11 0 0 0
15/08/2012
4.01
 54,930 3.84 4.01 3.97 0 0 0
14/08/2012
3.84
 28,370 3.66 3.84 3.70 0 0 0
13/08/2012
3.66
 10,840 3.80 3.80 3.66 0 0 0
10/08/2012
3.80
 1,300 3.87 3.91 3.80 0 0 0
09/08/2012
3.87
 10 3.84 3.87 3.87 0 0 0
08/08/2012
3.84
 2,500 3.91 3.91 3.80 0 0 0
07/08/2012
3.91
 60 3.94 3.94 3.87 0 0 0
06/08/2012
3.94
 10,750 3.80 3.94 3.80 0 0 0
03/08/2012
3.80
 9,690 3.80 3.84 3.77 0 0 0
02/08/2012
3.80
 40 3.77 3.84 3.63 0 0 0
01/08/2012
3.77
 6,000 3.73 3.77 3.77 0 0 0
31/07/2012
3.73
 3,500 3.87 3.87 3.73 0 0 0
30/07/2012
3.87
 12,010 3.77 3.87 3.77 0 0 0
27/07/2012
3.77
 29,520 3.77 3.91 3.77 0 0 0
26/07/2012
3.77
 24,910 3.87 3.87 3.77 0 0 0
25/07/2012
3.87
 11,800 3.91 3.91 3.77 0 0 0
24/07/2012
3.91
 5,910 3.94 3.94 3.77 0 0 0
23/07/2012
3.94
 32,480 3.94 4.01 3.80 0 0 0
20/07/2012
3.94
 37,110 4.15 4.25 3.94 0 0 0
19/07/2012
4.15
 15,680 4.11 4.15 3.94 0 0 0
18/07/2012
4.11
 6,560 4.15 4.15 3.94 0 0 0
17/07/2012
4.15
 2,710 4.15 4.29 4.11 0 0 0
16/07/2012
4.15
 4,750 4.15 4.15 4.08 0 0 0
13/07/2012
4.15
 22,270 3.97 4.15 3.97 0 0 0
12/07/2012
3.97
 6,500 3.91 3.97 3.97 0 0 0
11/07/2012
3.91
 1,440 3.80 3.94 3.66 0 0 0
10/07/2012
3.80
 100 3.63 3.80 3.80 0 0 0
09/07/2012
3.63
 7,240 3.80 3.80 3.63 0 0 0
06/07/2012
3.80
 3,230 3.63 3.80 3.63 0 0 0
05/07/2012
3.63
 2,850 3.46 3.63 3.35 0 0 0
04/07/2012
3.46
 3,500 3.53 3.63 3.39 0 0 0
03/07/2012
3.53
 4,960 3.70 3.70 3.53 0 0 0
02/07/2012
3.70
 5,810 3.87 3.91 3.70 0 0 0
29/06/2012
3.87
 6,570 3.87 3.97 3.87 0 0 0
28/06/2012
3.87
 26,890 4.04 4.04 3.87 0 0 0
27/06/2012
4.04
 10,490 4.04 4.15 4.01 0 0 0
26/06/2012
4.04
 9,350 4.25 4.25 4.04 0 0 0
25/06/2012
4.25
 4,390 4.46 4.60 4.25 0 0 0
22/06/2012
4.46
 7,290 4.42 4.46 4.25 0 0 0
21/06/2012
4.42
 6,530 4.49 4.56 4.32 0 0 0
20/06/2012
4.49
 1,050 4.49 4.53 4.49 0 0 0
19/06/2012
4.49
 28,460 4.49 4.60 4.35 0 0 0
18/06/2012
4.49
 52,520 4.29 4.49 4.49 0 0 0
15/06/2012
4.29
 28,130 4.11 4.29 4.11 0 0 0
14/06/2012
4.11
 15,330 4.25 4.46 4.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |