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)
27/06/2025
11.87
 35,600 11.54 11.87 11.54 0 0 0
26/06/2025
11.67
 62,500 11.54 11.67 11.50 1,200 0 0.0
25/06/2025
11.62
 28,700 11.41 11.62 11.41 0 0 0
24/06/2025
11.46
 31,500 11.62 11.62 11.29 0 0 0
23/06/2025
11.46
 25,300 11.46 11.54 11.29 0 0 0
20/06/2025
11.62
 11,000 11.67 11.67 11.54 0 0 0
19/06/2025
11.71
 7,900 11.54 11.71 11.54 0 0 0
18/06/2025
11.67
 4,400 11.71 11.71 11.67 0 0 0
17/06/2025
11.71
 300 11.58 11.71 11.58 0 0 0
16/06/2025
11.79
 28,400 11.67 11.79 11.41 0 0 0
13/06/2025
11.67
 6,000 11.79 11.79 11.67 0 0 0
12/06/2025
11.79
 4,600 11.75 11.79 11.75 300 0 0.0
11/06/2025
11.83
 19,300 11.71 11.83 11.71 0 0 0
10/06/2025
11.87
 66,400 11.79 11.96 11.71 300 0 0.0
09/06/2025
11.92
 3,600 11.92 11.92 11.83 1,000 0 0.0
06/06/2025
11.92
 25,200 11.83 11.92 11.79 0 0 0
05/06/2025
11.87
 13,800 11.87 11.87 11.79 0 0 0
04/06/2025
11.87
 35,400 11.79 11.92 11.67 0 0 0
03/06/2025
11.87
 23,900 11.75 11.96 11.54 0 0 0
02/06/2025
11.75
 14,600 11.62 11.92 11.62 0 0 0
30/05/2025
11.71
 14,900 11.62 11.79 11.62 0 0 0
29/05/2025
11.71
 9,300 11.71 11.79 11.62 1,000 1,000 -0
28/05/2025
11.71
 12,400 11.62 11.79 11.58 0 0 0
27/05/2025
11.71
 4,800 11.54 11.71 11.54 0 0 0
26/05/2025
11.50
 11,100 11.71 11.71 11.37 0 0 0
23/05/2025
11.83
 100 11.83 11.83 11.83 0 0 0
22/05/2025
11.54
 8,100 11.50 11.54 11.41 0 0 0
21/05/2025
11.41
 10,400 11.46 11.54 11.41 0 0 0
20/05/2025
11.41
 2,000 11.54 11.54 11.41 0 0 0
19/05/2025
11.54
 1,200 11.50 11.54 11.41 0 0 0
16/05/2025
11.54
 7,700 11.41 11.58 11.41 100 0 0
15/05/2025
11.46
 6,400 11.54 11.54 11.37 0 0 0
14/05/2025
11.50
 11,700 11.46 11.50 11.37 0 0 0
13/05/2025
11.37
 8,800 11.67 11.67 11.37 0 0 0
12/05/2025
11.41
 11,500 11.79 11.79 11.25 0 0 0
09/05/2025
11.25
 30,100 10.95 11.29 10.87 0 0 0
08/05/2025
10.91
 9,100 11.25 11.25 10.70 0 0 0
07/05/2025
10.79
 1,100 11.21 11.21 10.79 0 0 0
06/05/2025
10.75
 2,600 10.75 10.79 10.70 0 0 0
05/05/2025
10.79
 9,600 10.91 10.91 10.79 0 0 0
29/04/2025
10.91
 7,400 10.62 10.91 10.62 0 0 0
28/04/2025
10.62
 5,900 10.45 10.62 10.45 0 0 0
25/04/2025
10.37
 11,600 10.37 10.37 10.37 0 0 0
24/04/2025
10.37
 3,700 10.37 10.79 10.37 0 0 0
23/04/2025
10.29
 22,400 10.16 10.37 10.16 0 0 0
22/04/2025
10.20
 28,300 10.49 10.54 10.20 100 0 0.0
21/04/2025
10.54
 26,100 10.66 10.66 10.45 0 0 0
18/04/2025
10.79
 56,100 10.62 10.87 10.45 4,500 0 0.1
17/04/2025
10.87
 34,900 10.62 11.25 10.62 1,000 0 0.0
16/04/2025
11.25
 39,800 11.33 11.33 10.91 1,400 0 0.0
15/04/2025
11.41
 8,200 11.04 11.58 11.04 0 0 0
14/04/2025
11.46
 29,900 11.54 11.67 10.79 0 2,600 -0.0
11/04/2025
11.54
 23,200 11.33 11.58 11.16 0 0 0
10/04/2025
11.33
 62,700 10.79 11.33 10.79 0 0 0
09/04/2025
10.62
 10,600 10.79 10.79 10.62 200 0 0.0
08/04/2025
10.87
 13,900 11.41 11.67 10.75 200 700 -0.0
04/04/2025
11.54
 4,500 10.87 11.58 10.87 400 0 0.0
03/04/2025
11.67
 34,500 11.83 11.83 11.08 5,000 4,100 0.0
02/04/2025
11.87
 4,100 11.87 11.87 11.87 0 2,600 -0.0
01/04/2025
11.92
 12,400 11.79 11.92 11.71 0 0 0
31/03/2025
11.96
 37,600 11.87 11.96 11.62 0 600 -0.0
28/03/2025
11.96
 200 11.96 11.96 11.96 0 0 0
27/03/2025
12.00
 6,500 11.79 12.00 11.79 0 0 0
26/03/2025
12.00
 3,000 12.00 12.00 12.00 0 0 0
25/03/2025
11.96
 3,300 11.92 11.96 11.62 0 0 0
24/03/2025
11.96
 5,700 11.96 12.00 11.96 0 0 0
21/03/2025
11.96
 29,900 11.87 12.00 11.67 0 0 0
20/03/2025
11.96
 1,400 11.92 11.96 11.92 0 0 0
19/03/2025
11.92
 1,900 11.92 11.92 11.87 0 0 0
18/03/2025
11.92
 1,600 11.87 11.92 11.87 0 0 0
17/03/2025
11.87
 5,200 11.83 11.87 11.83 2,000 0 0.0
14/03/2025
11.79
 1,300 11.87 11.87 11.79 0 0 0
13/03/2025
11.79
 13,400 11.87 11.87 11.71 0 0 0
12/03/2025
11.92
 21,500 11.96 11.96 11.71 0 0 0
11/03/2025
11.96
 42,200 12.00 12.00 11.67 400 0 0.0
10/03/2025
12.00
 5,600 11.92 12.00 11.92 0 0 0
07/03/2025
12.00
 30,500 12.00 12.04 11.71 0 0 0
06/03/2025
12.00
 34,300 11.71 12.00 11.71 6 0 0.0
05/03/2025
11.96
 17,800 11.92 11.96 11.71 0 0 0
04/03/2025
11.92
 12,100 11.87 11.92 11.79 100 0 0.0
03/03/2025
11.87
 5,000 11.83 11.87 11.79 0 0 0
28/02/2025
11.92
 15,800 11.83 11.92 11.83 0 0 0
27/02/2025
11.83
 8,100 11.92 11.96 11.83 0 0 0
26/02/2025
11.96
 34,600 11.83 11.96 11.75 3,400 0 0.0
25/02/2025
11.79
 50,900 12.08 12.08 11.71 1,700 0 0.0
24/02/2025
12.13
 25,200 12.13 12.17 11.79 3,300 0 0.0
21/02/2025
12.13
 8,900 12.21 12.21 12.00 0 0 0
20/02/2025
12.21
 45,600 12.00 12.33 12.00 0 200 -0.0
19/02/2025
12.00
 4,700 12.00 12.00 11.92 0 0 0
18/02/2025
11.96
 15,600 11.92 12.00 11.87 2,000 0 0.0
17/02/2025
11.96
 32,200 11.96 12.04 11.87 0 5,000 -0.1
14/02/2025
11.92
 11,500 12.00 12.04 11.83 0 0 0
13/02/2025
11.87
 17,400 11.96 12.00 11.87 400 0 0.0
12/02/2025
11.96
 39,200 12.00 12.00 11.79 2,600 0 0.0
11/02/2025
11.92
 24,500 11.87 12.00 11.67 200 0 0.0
10/02/2025
11.87
 4,000 11.87 11.92 11.87 1,000 0 0.0
07/02/2025
12.08
 11,900 11.96 12.08 11.75 0 2,000 -0.0
06/02/2025
12.00
 7,000 11.96 12.00 11.96 0 0 0
05/02/2025
11.87
 1,000 12.00 12.00 11.87 0 0 0
04/02/2025
12.00
 24,600 11.87 12.00 11.67 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |