CTCP Cao su Bến Thành (brc)

12.40
-0.10
(-0.80%)
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
(2025-11-04) 		-0.50 -3.85% 17,700 2,700 0.0
12.25
13.20
12.50
2 tháng
(2025-10-06) 		-0.15 -1.19% 73,700 2,000 0.0
12.25
13.20
12.50
3 tháng
(2025-09-05) 		-0.40 -3.10% 129,200 5,700 0.1
12.25
13.20
12.50
6 tháng
(2025-06-09) 		-0.59 -4.48% 1,511,000 43,300 0.6
12.25
13.50
12.50
12 tháng
(2024-12-09) 		-0.45 -3.47% 3,696,200 48,406 0.6
11.20
13.64
12.50
24 tháng
(2023-12-15) 		2.35 23.10% 6,775,700 119,637 1.7
9.73
13.64
12.50
36 tháng
(2022-12-20) 		4.59 58.03% 7,554,300 148,337 2.3
7.59
13.64
12.50
60 tháng
(2020-12-30) 		5.13 69.61% 10,312,760 166,237 -0.9
7.37
13.74
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
11.66
 11,100 11.62 11.66 11.57 2,700 0 0.0
23/09/2024
11.62
 32,800 11.34 11.62 11.11 0 0 0
20/09/2024
11.57
 1,500 11.48 11.57 11.39 0 0 0
19/09/2024
11.48
 24,400 11.48 11.48 11.16 0 0 0
18/09/2024
11.48
 17,700 11.57 11.57 11.30 0 0 0
17/09/2024
11.48
 100 11.48 11.48 11.48 0 0 0
16/09/2024
11.53
 6,600 11.53 11.57 11.39 0 0 0
13/09/2024
11.57
 1,100 11.57 11.57 11.53 100 0 0.0
12/09/2024
11.57
 14,600 11.53 11.57 11.48 0 0 0
11/09/2024
11.53
 35,700 11.48 11.53 11.20 1,600 0 0.0
10/09/2024
11.48
 7,300 11.71 11.71 11.48 0 0 0
09/09/2024
11.57
 14,500 11.66 11.66 11.34 0 0 0
06/09/2024
11.62
 17,400 11.66 11.66 11.34 0 0 0
05/09/2024
11.57
 5,600 11.62 11.71 11.57 0 0 0
04/09/2024
11.62
 27,500 11.30 11.62 11.30 0 0 0
30/08/2024
11.57
 57,500 11.39 11.85 11.30 0 0 0
29/08/2024
11.48
 7,200 11.30 11.48 11.30 0 0 0
28/08/2024
11.53
 30,100 11.48 11.57 11.25 0 0 0
27/08/2024
11.48
 8,200 11.30 11.57 11.30 0 0 0
26/08/2024
11.53
 37,600 11.53 11.62 11.25 0 0 0
23/08/2024
11.57
 50,900 11.71 11.71 11.34 1,200 0 0.0
22/08/2024
11.39
 56,700 11.66 11.98 11.39 100 0 0.0
21/08/2024
11.39
 5,100 11.20 11.57 11.20 0 0 0
20/08/2024
11.39
 29,400 11.34 11.43 11.16 1,600 0 0.0
19/08/2024
11.48
 27,900 11.34 11.48 11.25 1,500 0 0.0
16/08/2024
11.48
 21,300 11.20 11.48 10.88 900 0 0.0
15/08/2024
11.20
 27,900 10.93 11.25 10.88 100 0 0.0
14/08/2024
11.02
 15,500 11.16 11.16 11.02 0 5,000 -0.1
13/08/2024
11.07
 43,600 11.02 11.11 10.93 0 0 0
12/08/2024
11.02
 17,900 11.30 11.30 10.97 100 0 0.0
09/08/2024
10.97
 4,000 11.25 11.25 10.97 0 0 0
08/08/2024
11.25
 40,700 11.02 11.43 10.97 0 0 0
07/08/2024
11.16
 4,200 11.39 11.39 11.16 500 0 0.0
06/08/2024
11.39
 15,100 10.84 11.62 10.84 300 900 -0.0
05/08/2024: Cổ tức tiền mặt tỉ lệ: 11%
05/08/2024
11.48
 49,000 11.85 11.85 11.30 600 0 0.0
02/08/2024
11.85
 48,600 11.68 11.97 11.68 700 0 0.0
01/08/2024
11.72
 18,800 11.93 12.02 11.72 100 0 0.0
31/07/2024
11.93
 48,700 12.14 12.19 11.93 0 0 0
30/07/2024
11.93
 34,700 11.89 12.02 11.47 7,600 0 0.1
29/07/2024
11.93
 52,800 12.02 12.06 11.89 7,600 0 0.1
26/07/2024
11.93
 22,400 11.89 11.93 11.85 500 0 0.0
25/07/2024
11.97
 10,100 12.10 12.10 11.80 100 0 0.0
24/07/2024
12.10
 20,800 12.10 12.14 11.85 1,100 0 0.0
23/07/2024
12.10
 5,000 12.48 12.48 12.10 0 0 0
22/07/2024
12.48
 31,000 12.57 12.69 12.19 300 0 0.0
19/07/2024
12.57
 46,800 12.31 12.61 12.27 600 0 0.0
18/07/2024
12.27
 8,000 12.31 12.31 12.06 0 0 0
17/07/2024
12.27
 22,800 12.61 12.61 12.10 0 0 0
16/07/2024
12.14
 96,600 12.10 12.27 12.02 300 0 0.0
15/07/2024
11.93
 4,500 12.02 12.27 11.93 0 0 0
12/07/2024
11.93
 23,000 11.89 12.27 11.89 0 0 0
11/07/2024
12.06
 19,600 11.93 12.23 11.93 0 0 0
10/07/2024
12.14
 300 12.14 12.14 12.14 0 0 0
09/07/2024
11.93
 10,700 11.93 12.19 11.85 0 0 0
08/07/2024
12.02
 8,300 11.89 12.02 11.89 1,100 0 0.0
05/07/2024
11.89
 10,800 12.06 12.10 11.89 0 0 0
04/07/2024
11.89
 57,700 12.19 12.27 11.85 3,900 0 0.1
03/07/2024
12.52
 11,000 12.52 12.52 12.10 200 0 0.0
02/07/2024
12.10
 1,100 12.19 12.19 12.10 0 0 0
01/07/2024
12.61
 0 12.61 12.61 12.61 0 0 0
28/06/2024
12.61
 300 12.61 12.61 12.61 0 0 0
27/06/2024
12.44
 3,000 12.35 12.44 12.35 0 0 0
26/06/2024
12.40
 6,300 12.35 12.40 12.35 0 0 0
25/06/2024
12.27
 2,600 12.19 12.35 12.19 0 0 0
24/06/2024
12.48
 9,100 12.35 12.52 12.10 2,300 0 0.0
21/06/2024
12.44
 1,600 12.52 12.69 12.14 0 0 0
20/06/2024
12.19
 5,100 12.27 12.35 12.19 0 0 0
19/06/2024
12.19
 3,800 12.27 12.35 12.19 0 0 0
18/06/2024
12.44
 6,400 12.31 12.44 12.31 100 0 0.0
17/06/2024
12.31
 200 12.19 12.31 12.19 0 0 0
14/06/2024
12.19
 4,500 12.40 12.44 12.19 0 0 0
13/06/2024
12.44
 900 12.02 12.44 12.02 0 0 0
12/06/2024
12.61
 16,000 12.61 12.65 12.02 600 0 0.0
11/06/2024
12.61
 4,100 12.52 12.61 12.44 0 0 0
10/06/2024
12.44
 10,100 12.27 12.44 12.27 500 0 0.0
07/06/2024
12.23
 1,300 12.35 12.35 12.19 0 0 0
06/06/2024
12.19
 1,000 12.19 12.19 12.19 0 0 0
05/06/2024
12.35
 11,100 12.27 12.35 12.19 0 0 0
04/06/2024
12.23
 10,800 12.10 12.27 12.10 600 0 0.0
03/06/2024
12.27
 17,400 12.23 12.27 11.85 0 0 0
31/05/2024
12.19
 300 12.19 12.19 12.19 0 0 0
30/05/2024
12.27
 5,500 12.27 12.27 12.23 0 0 0
29/05/2024
12.23
 6,800 12.52 12.52 12.10 500 0 0.0
28/05/2024
12.23
 32,800 12.10 12.23 12.02 700 0 0.0
27/05/2024
12.23
 5,300 12.10 12.27 12.10 0 0 0
24/05/2024
12.19
 1,000 12.19 12.44 12.19 0 0 0
23/05/2024
12.27
 9,900 12.19 12.27 12.10 0 0 0
22/05/2024
12.02
 6,400 11.97 12.02 11.93 0 0 0
21/05/2024
11.97
 2,300 12.06 12.06 11.97 0 0 0
20/05/2024
12.02
 10,500 12.02 12.23 11.85 300 0 0.0
17/05/2024
11.93
 19,500 11.85 12.10 11.80 0 0 0
16/05/2024
11.64
 27,000 11.64 11.85 11.64 100 0 0.0
15/05/2024
11.55
 2,700 11.55 11.55 11.51 0 0 0
14/05/2024
11.55
 8,700 11.85 11.85 11.55 0 0 0
13/05/2024
11.51
 29,200 11.42 11.76 11.42 0 0 0
10/05/2024
11.42
 7,300 11.09 11.59 11.09 300 0 0.0
09/05/2024
11.59
 700 11.59 11.59 11.59 700 0 0.0
08/05/2024
11.59
 2,100 11.59 11.59 11.59 0 0 0
07/05/2024
11.59
 16,100 11.42 11.59 11.17 200 0 0.0
06/05/2024
11.42
 2,800 11.42 11.42 11.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |