CTCP Cao su Bến Thành (brc)

12
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
(2026-05-13) 		-0.35 -2.83% 31,000 200 0
12
12.35
12
2 tháng
(2026-04-13) 		-0.10 -0.83% 85,000 100 0
11.80
12.50
12
3 tháng
(2026-03-16) 		-0.25 -2.04% 107,900 -10,100 -0.1
11.80
12.50
12
6 tháng
(2025-12-15) 		0.30 2.56% 209,300 -12,500 -0.2
11.70
12.95
12
12 tháng
(2025-06-17) 		-0.86 -6.67% 1,595,700 29,200 0.4
11.70
13.50
12
24 tháng
(2024-06-24) 		-0.48 -3.86% 6,276,500 123,837 1.7
10.97
13.64
12
36 tháng
(2023-06-28) 		1.18 10.93% 7,403,700 112,837 1.6
9.39
13.64
12
60 tháng
(2021-07-08) 		2.84 30.97% 9,691,000 145,637 -1.2
7.59
13.74
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2012
4.53
 750 4.60 4.70 4.46 0 0 0
29/05/2012
4.60
 8,350 4.56 4.63 4.39 0 0 0
28/05/2012
4.56
 7,910 4.63 4.80 4.56 0 0 0
25/05/2012
4.63
 33,520 4.42 4.63 4.42 0 0 0
24/05/2012
4.42
 29,780 4.63 4.63 4.42 0 0 0
23/05/2012
4.63
 35,610 4.87 4.87 4.63 0 0 0
22/05/2012
4.87
 58,400 4.80 5.01 4.67 1,600 0 0.0
21/05/2012
4.80
 82,640 4.60 4.80 4.39 0 0 0
18/05/2012
4.60
 3,070 4.84 4.84 4.60 0 0 0
17/05/2012
4.84
 54,950 5.08 5.08 4.84 0 0 0
16/05/2012
5.08
 24,310 5.32 5.32 5.08 0 3,000 -0.0
15/05/2012
5.32
 69,880 5.60 5.60 5.32 0 0 0
14/05/2012
5.60
 13,250 5.88 5.98 5.60 0 0 0
11/05/2012
5.88
 49,730 6.05 6.15 5.81 0 0 0
10/05/2012
6.05
 148,140 6.08 6.36 5.81 0 0 0
09/05/2012
6.08
 271,880 5.81 6.08 5.70 0 0 0
08/05/2012
5.81
 129,280 5.53 5.81 5.77 0 0 0
07/05/2012
5.53
 19,190 5.29 5.53 5.53 0 0 0
04/05/2012
5.29
 66,520 5.05 5.29 5.15 0 0 0
03/05/2012
5.05
 174,700 4.84 5.08 4.77 0 0 0
02/05/2012
4.84
 144,070 4.94 5.18 4.84 0 0 0
27/04/2012
4.94
 84,090 4.73 4.94 4.84 0 0 0
26/04/2012
4.73
 80,090 4.53 4.73 4.60 0 0 0
25/04/2012
4.53
 102,440 4.32 4.53 4.32 0 0 0
24/04/2012
4.32
 53,950 4.22 4.32 4.04 0 0 0
23/04/2012
4.22
 135,410 4.42 4.49 4.22 1,590 0 0.0
20/04/2012
4.42
 88,840 4.22 4.42 4.25 6,310 0 0.1
19/04/2012
4.22
 121,620 4.04 4.22 4.18 0 0 0
18/04/2012
4.04
 153,600 3.87 4.04 4.01 0 0 0
17/04/2012
3.87
 364,490 3.70 3.87 3.80 0 0 0
16/04/2012
3.70
 30,990 3.77 3.80 3.70 0 0 0
13/04/2012
3.77
 68,650 3.77 3.80 3.70 0 0 0
12/04/2012
3.77
 132,860 3.77 3.84 3.66 0 0 0
11/04/2012
3.77
 22,770 3.73 3.80 3.73 0 0 0
10/04/2012
3.73
 123,620 3.77 3.84 3.73 0 0 0
09/04/2012
3.77
 22,850 3.70 3.77 3.70 0 0 0
06/04/2012
3.70
 33,520 3.77 3.84 3.70 0 0 0
05/04/2012
3.77
 77,980 3.59 3.77 3.53 0 0 0
04/04/2012
3.59
 61,280 3.66 3.66 3.59 0 0 0
03/04/2012
3.66
 58,220 3.56 3.66 3.53 0 0 0
30/03/2012
3.56
 28,090 3.66 3.73 3.53 0 0 0
29/03/2012
3.66
 28,980 3.56 3.66 3.56 0 0 0
28/03/2012
3.56
 9,370 3.66 3.66 3.49 0 0 0
27/03/2012
3.66
 61,130 3.84 3.94 3.66 0 0 0
26/03/2012
3.84
 122,980 3.70 3.87 3.70 0 0 0
23/03/2012
3.70
 61,240 3.53 3.70 3.70 0 0 0
22/03/2012
3.53
 23,420 3.39 3.53 3.53 0 0 0
21/03/2012
3.39
 50 3.25 3.39 3.39 0 0 0
20/03/2012
3.25
 12,510 3.11 3.25 3.25 0 0 0
19/03/2012
3.11
 24,500 2.97 3.11 2.97 0 0 0
16/03/2012
2.97
 19,310 3.08 3.08 2.97 0 0 0
15/03/2012
3.08
 18,610 3.04 3.08 2.90 0 0 0
14/03/2012
3.04
 16,210 3.18 3.18 3.04 0 0 0
13/03/2012
3.18
 300 3.11 3.18 3.14 0 0 0
12/03/2012
3.11
 28,160 3.14 3.25 3.01 0 0 0
09/03/2012
3.14
 2,330 3.11 3.14 3.04 0 0 0
08/03/2012
3.11
 18,040 3.25 3.28 3.11 0 0 0
07/03/2012
3.25
 17,830 3.25 3.28 3.25 0 0 0
06/03/2012
3.25
 8,220 3.39 3.53 3.25 0 0 0
05/03/2012
3.39
 30,050 3.25 3.39 3.32 0 0 0
02/03/2012
3.25
 8,770 3.21 3.28 3.11 0 0 0
01/03/2012
3.21
 24,700 3.14 3.21 3.01 0 0 0
29/02/2012
3.14
 11,020 3.28 3.28 3.14 0 0 0
28/02/2012
3.28
 1,350 3.42 3.42 3.28 0 0 0
27/02/2012
3.42
 9,570 3.39 3.42 3.25 0 0 0
24/02/2012
3.39
 31,430 3.56 3.56 3.39 0 0 0
23/02/2012
3.56
 2,730 3.56 3.66 3.39 0 0 0
22/02/2012
3.56
 5,080 3.73 3.73 3.56 0 0 0
21/02/2012
3.73
 4,430 3.80 3.80 3.63 0 0 0
20/02/2012
3.80
 1,200 3.77 3.80 3.80 0 0 0
17/02/2012
3.77
 50 3.66 3.77 3.66 0 0 0
16/02/2012
3.66
 180 3.56 3.70 3.53 0 0 0
15/02/2012
3.56
 53,990 3.42 3.56 3.42 0 0 0
14/02/2012
3.42
 19,370 3.35 3.42 3.32 0 0 0
13/02/2012
3.35
 15,920 3.28 3.39 3.32 0 0 0
10/02/2012
3.28
 14,200 3.18 3.32 3.28 0 0 0
09/02/2012
3.18
 33,190 3.04 3.18 2.90 0 0 0
08/02/2012
3.04
 27,470 3.18 3.18 3.04 0 0 0
07/02/2012
3.18
 6,000 3.28 3.28 3.18 0 0 0
06/02/2012
3.28
 11,200 3.42 3.46 3.28 0 0 0
03/02/2012
3.42
 20,500 3.28 3.42 3.35 0 0 0
02/02/2012
3.28
 18,490 3.21 3.32 3.08 0 0 0
01/02/2012
3.21
 28,910 3.08 3.21 3.21 0 0 0
31/01/2012
3.08
 11,840 2.94 3.08 2.94 0 0 0
30/01/2012
2.94
 880 2.80 2.94 2.94 0 0 0
20/01/2012
2.80
 11,200 2.70 2.80 2.80 0 0 0
19/01/2012
2.70
 10,010 2.59 2.70 2.70 0 0 0
18/01/2012
2.59
 5,800 2.49 2.59 2.59 0 0 0
17/01/2012
2.49
 28,830 2.38 2.49 2.49 0 0 0
16/01/2012
2.38
 18,020 2.28 2.38 2.38 0 0 0
13/01/2012
2.28
 6,260 2.18 2.28 2.28 3,680 0 0.0
12/01/2012
2.18
 28,100 2.07 2.18 2.07 0 0 0
11/01/2012
2.07
 37,880 2.04 2.07 2.04 0 0 0
10/01/2012
2.04
 40,160 1.97 2.04 1.90 0 0 0
09/01/2012
1.97
 69,400 2.00 2.07 1.94 0 0 0
06/01/2012
2.00
 5,700 2.11 2.11 2.00 0 0 0
05/01/2012
2.11
 10 2.21 2.21 2.11 0 0 0
04/01/2012
2.21
 100 2.32 2.32 2.21 0 0 0
03/01/2012
2.32
 10 2.42 2.42 2.32 0 0 0
30/12/2011
2.42
 100 2.52 2.52 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |