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)
14/02/2025
13.09
 11,500 13.18 13.22 12.99 0 0 0
13/02/2025
13.04
 17,400 13.13 13.18 13.04 400 0 0.0
12/02/2025
13.13
 39,200 13.18 13.18 12.95 2,600 0 0.0
11/02/2025
13.09
 24,500 13.04 13.18 12.81 200 0 0.0
10/02/2025
13.04
 4,000 13.04 13.09 13.04 1,000 0 0.0
07/02/2025
13.27
 11,900 13.13 13.27 12.90 0 2,000 -0.0
06/02/2025
13.18
 7,000 13.13 13.18 13.13 0 0 0
05/02/2025
13.04
 1,000 13.18 13.18 13.04 0 0 0
04/02/2025
13.18
 24,600 13.04 13.18 12.81 0 2,000 -0.0
03/02/2025
13.18
 28,000 13.09 13.22 12.49 0 0 0
24/01/2025
13.13
 35,200 13.22 13.50 13.04 0 100 -0.0
23/01/2025
13.50
 18,200 13.13 13.50 12.99 1,000 0 0.0
22/01/2025
13.55
 48,700 13.41 13.59 12.81 0 0 0
21/01/2025
13.50
 0 13.50 13.50 13.50 0 0 0
20/01/2025
13.50
 52,100 13.59 13.59 13.04 2,500 6,000 -0.1
17/01/2025
13.64
 18,800 13.59 13.64 13.41 0 4,500 -0.1
16/01/2025
13.59
 20,400 13.55 13.64 13.50 0 0 0
15/01/2025
13.55
 32,400 13.27 14.19 12.99 0 0 0
14/01/2025
13.27
 1,300 13.22 13.27 12.86 0 0 0
13/01/2025
13.27
 28,800 12.86 13.32 12.81 0 0 0
10/01/2025
13.22
 16,900 13.22 13.22 13.13 0 0 0
09/01/2025
13.22
 400 13.18 13.22 13.18 0 0 0
08/01/2025
13.27
 24,700 12.95 13.27 12.81 0 0 0
07/01/2025
13.04
 1,000 13.04 13.04 13.04 0 0 0
06/01/2025
13.32
 5,200 13.04 13.32 13.04 0 0 0
03/01/2025
13.32
 43,800 12.99 13.32 12.77 0 200 -0.0
02/01/2025
13.27
 18,300 12.95 13.27 12.77 0 0 0
31/12/2024
13.22
 21,200 13.22 13.22 13.13 0 0 0
30/12/2024
13.18
 3,400 13.18 13.18 12.95 0 0 0
27/12/2024
13.18
 53,700 13.13 13.22 12.77 100 0 0.0
26/12/2024
13.13
 40,400 13.18 13.22 12.81 0 0 0
25/12/2024
13.18
 42,800 12.90 13.18 12.86 0 0 0
24/12/2024
13.18
 29,300 13.22 13.22 12.72 0 0 0
23/12/2024
13.27
 55,500 12.77 13.27 12.63 0 0 0
20/12/2024
12.77
 36,100 12.86 12.86 12.63 0 0 0
19/12/2024
12.86
 15,700 12.81 12.86 12.81 0 0 0
18/12/2024
12.81
 36,200 12.63 12.86 12.58 1,000 0 0.0
17/12/2024
12.81
 16,900 12.63 12.81 12.58 1,000 0 0.0
16/12/2024
12.81
 16,600 12.58 12.81 12.58 100 0 0.0
13/12/2024
12.81
 13,400 12.86 12.86 12.81 0 0 0
12/12/2024
12.86
 13,100 12.90 12.90 12.67 0 0 0
11/12/2024
12.90
 1,200 12.72 12.90 12.72 0 0 0
10/12/2024
12.86
 2,200 12.86 12.86 12.86 0 0 0
09/12/2024
12.95
 4,600 12.99 12.99 12.90 0 0 0
06/12/2024
12.95
 40,500 12.95 13.27 12.67 0 0 0
05/12/2024
12.90
 45,300 12.81 12.90 12.54 30 0 0.0
04/12/2024
12.90
 10,700 12.67 12.90 12.67 0 0 0
03/12/2024
12.90
 46,800 12.67 12.99 12.54 8,501 100 0.1
02/12/2024
12.86
 44,100 12.95 12.95 12.54 1,000 0 0.0
29/11/2024
12.90
 2,000 12.86 12.90 12.86 0 0 0
28/11/2024
12.86
 31,200 12.81 12.99 12.67 900 0 0.0
27/11/2024
12.95
 21,700 12.67 12.95 12.54 2,000 400 0.0
26/11/2024
12.95
 14,700 12.95 12.95 12.54 0 0 0
25/11/2024
12.95
 13,000 12.77 12.95 12.77 5,600 0 0.1
22/11/2024
12.95
 58,000 12.95 12.95 12.86 0 0 0
21/11/2024
12.95
 20,400 12.95 13.04 12.72 0 0 0
20/11/2024
12.95
 13,000 12.81 12.95 12.77 0 0 0
19/11/2024
12.81
 3,500 12.77 12.81 12.77 0 0 0
18/11/2024
12.77
 26,900 12.44 12.90 12.08 1,000 7,000 -0.1
15/11/2024
12.72
 15,600 12.58 12.77 12.54 0 0 0
14/11/2024
12.58
 50,100 12.77 12.90 12.44 5,000 4,000 0.0
13/11/2024
12.77
 35,800 12.63 12.81 12.49 0 0 0
12/11/2024
12.54
 20,400 12.81 12.90 12.54 0 0 0
11/11/2024
12.72
 12,400 12.72 12.72 12.40 0 0 0
08/11/2024
12.72
 9,400 12.54 12.72 12.54 1,900 0 0.0
07/11/2024
12.72
 14,600 12.72 12.81 12.67 0 0 0
06/11/2024
12.72
 38,800 12.58 12.72 12.40 0 0 0
05/11/2024
12.54
 14,200 12.40 12.54 12.40 2,500 0 0.0
04/11/2024
12.44
 21,300 12.44 12.44 12.12 0 2,300 -0.0
01/11/2024
12.40
 21,500 11.98 12.40 11.98 0 0 0
31/10/2024
12.03
 12,700 12.40 12.40 12.03 0 0 0
30/10/2024
11.98
 10,700 12.12 12.31 11.89 2,500 0 0.0
29/10/2024
12.26
 7,800 12.31 12.31 12.12 0 0 0
28/10/2024
12.26
 700 12.21 12.26 12.21 100 100 -0
25/10/2024
12.26
 100 12.26 12.26 12.26 0 0 0
24/10/2024
12.26
 12,600 12.31 12.31 12.08 2,500 0 0.0
23/10/2024
12.26
 4,500 12.21 12.26 12.08 400 0 0.0
22/10/2024
12.21
 600 12.12 12.31 12.12 0 0 0
21/10/2024
12.21
 6,900 12.21 12.26 12.21 5,000 0 0.1
18/10/2024
12.21
 17,500 12.40 12.40 11.98 10,000 5,100 0.1
17/10/2024
12.21
 3,400 12.12 12.21 12.03 1,400 0 0.0
16/10/2024
12.17
 5,100 12.21 12.31 11.76 1,000 0 0.0
15/10/2024
12.08
 6,600 11.98 12.08 11.76 1,000 0 0.0
14/10/2024
11.98
 41,600 11.94 12.17 11.85 1,600 5,000 -0.0
11/10/2024
11.94
 19,700 11.76 11.94 11.76 0 0 0
10/10/2024
11.76
 15,300 11.85 11.89 11.76 0 0 0
09/10/2024
11.76
 15,200 11.85 11.94 11.57 100 0 0.0
08/10/2024
11.85
 6,800 11.80 11.85 11.57 0 0 0
07/10/2024
11.80
 15,400 11.94 11.94 11.43 1,400 0 0.0
04/10/2024
11.94
 11,200 11.76 11.94 11.39 2,500 0 0.0
03/10/2024
11.76
 600 11.80 11.85 11.76 0 0 0
02/10/2024
11.85
 7,300 11.76 11.94 11.43 1,000 0 0.0
01/10/2024
11.76
 2,400 11.57 11.85 11.57 0 0 0
30/09/2024
11.80
 19,900 11.85 11.85 11.48 200 0 0.0
27/09/2024
11.71
 28,400 11.80 11.80 11.39 10,000 0 0.1
26/09/2024
11.76
 35,100 11.57 11.76 11.34 10,000 0 0.1
25/09/2024
11.66
 10,200 11.66 11.66 11.57 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |