CTCP Cao su Bến Thành (brc)

12
-0.20
(-1.64%)
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
(2026-06-30) 		-0.20 -1.64% 48,000 1,800 0
11.85
12.40
12.20
2 tháng
(2026-06-01) 		0 0% 66,400 2,300 0
11.85
12.40
12.20
3 tháng
(2026-05-04) 		0 0% 94,700 2,100 0
11.85
12.40
12.20
6 tháng
(2026-02-02) 		-0.25 -2.04% 208,800 -9,100 -0.1
11.80
12.80
12.20
12 tháng
(2025-08-04) 		-1.50 -11.11% 737,400 12,100 0.1
11.70
13.50
12.20
24 tháng
(2024-08-09) 		1.03 9.34% 5,591,900 99,037 1.3
10.97
13.64
12.20
36 tháng
(2023-08-15) 		1.85 18.17% 7,162,000 109,937 1.5
9.39
13.64
12.20
60 tháng
(2021-08-25) 		2.74 29.52% 9,445,800 139,737 -1.3
7.59
13.74
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
12.54
 2,000 12.67 12.67 12.54 0 0 0
19/05/2025
12.67
 1,200 12.63 12.67 12.54 0 0 0
16/05/2025
12.67
 7,700 12.54 12.72 12.54 100 0 0
15/05/2025
12.58
 6,400 12.67 12.67 12.49 0 0 0
14/05/2025
12.63
 11,700 12.58 12.63 12.49 0 0 0
13/05/2025
12.49
 8,800 12.81 12.81 12.49 0 0 0
12/05/2025
12.54
 11,500 12.95 12.95 12.35 0 0 0
09/05/2025
12.35
 30,100 12.03 12.40 11.94 0 0 0
08/05/2025
11.98
 9,100 12.35 12.35 11.76 0 0 0
07/05/2025
11.85
 1,100 12.31 12.31 11.85 0 0 0
06/05/2025
11.80
 2,600 11.80 11.85 11.76 0 0 0
05/05/2025
11.85
 9,600 11.98 11.98 11.85 0 0 0
29/04/2025
11.98
 7,400 11.66 11.98 11.66 0 0 0
28/04/2025
11.66
 5,900 11.48 11.66 11.48 0 0 0
25/04/2025
11.39
 11,600 11.39 11.39 11.39 0 0 0
24/04/2025
11.39
 3,700 11.39 11.85 11.39 0 0 0
23/04/2025
11.30
 22,400 11.16 11.39 11.16 0 0 0
22/04/2025
11.20
 28,300 11.53 11.57 11.20 100 0 0.0
21/04/2025
11.57
 26,100 11.71 11.71 11.48 0 0 0
18/04/2025
11.85
 56,100 11.66 11.94 11.48 4,500 0 0.1
17/04/2025
11.94
 34,900 11.66 12.35 11.66 1,000 0 0.0
16/04/2025
12.35
 39,800 12.44 12.44 11.98 1,400 0 0.0
15/04/2025
12.54
 8,200 12.12 12.72 12.12 0 0 0
14/04/2025
12.58
 29,900 12.67 12.81 11.85 0 2,600 -0.0
11/04/2025
12.67
 23,200 12.44 12.72 12.26 0 0 0
10/04/2025
12.44
 62,700 11.85 12.44 11.85 0 0 0
09/04/2025
11.66
 10,600 11.85 11.85 11.66 200 0 0.0
08/04/2025
11.94
 13,900 12.54 12.81 11.80 200 700 -0.0
04/04/2025
12.67
 4,500 11.94 12.72 11.94 400 0 0.0
03/04/2025
12.81
 34,500 12.99 12.99 12.17 5,000 4,100 0.0
02/04/2025
13.04
 4,100 13.04 13.04 13.04 0 2,600 -0.0
01/04/2025
13.09
 12,400 12.95 13.09 12.86 0 0 0
31/03/2025
13.13
 37,600 13.04 13.13 12.77 0 600 -0.0
28/03/2025
13.13
 200 13.13 13.13 13.13 0 0 0
27/03/2025
13.18
 6,500 12.95 13.18 12.95 0 0 0
26/03/2025
13.18
 3,000 13.18 13.18 13.18 0 0 0
25/03/2025
13.13
 3,300 13.09 13.13 12.77 0 0 0
24/03/2025
13.13
 5,700 13.13 13.18 13.13 0 0 0
21/03/2025
13.13
 29,900 13.04 13.18 12.81 0 0 0
20/03/2025
13.13
 1,400 13.09 13.13 13.09 0 0 0
19/03/2025
13.09
 1,900 13.09 13.09 13.04 0 0 0
18/03/2025
13.09
 1,600 13.04 13.09 13.04 0 0 0
17/03/2025
13.04
 5,200 12.99 13.04 12.99 2,000 0 0.0
14/03/2025
12.95
 1,300 13.04 13.04 12.95 0 0 0
13/03/2025
12.95
 13,400 13.04 13.04 12.86 0 0 0
12/03/2025
13.09
 21,500 13.13 13.13 12.86 0 0 0
11/03/2025
13.13
 42,200 13.18 13.18 12.81 400 0 0.0
10/03/2025
13.18
 5,600 13.09 13.18 13.09 0 0 0
07/03/2025
13.18
 30,500 13.18 13.22 12.86 0 0 0
06/03/2025
13.18
 34,300 12.86 13.18 12.86 6 0 0.0
05/03/2025
13.13
 17,800 13.09 13.13 12.86 0 0 0
04/03/2025
13.09
 12,100 13.04 13.09 12.95 100 0 0.0
03/03/2025
13.04
 5,000 12.99 13.04 12.95 0 0 0
28/02/2025
13.09
 15,800 12.99 13.09 12.99 0 0 0
27/02/2025
12.99
 8,100 13.09 13.13 12.99 0 0 0
26/02/2025
13.13
 34,600 12.99 13.13 12.90 3,400 0 0.0
25/02/2025
12.95
 50,900 13.27 13.27 12.86 1,700 0 0.0
24/02/2025
13.32
 25,200 13.32 13.36 12.95 3,300 0 0.0
21/02/2025
13.32
 8,900 13.41 13.41 13.18 0 0 0
20/02/2025
13.41
 45,600 13.18 13.55 13.18 0 200 -0.0
19/02/2025
13.18
 4,700 13.18 13.18 13.09 0 0 0
18/02/2025
13.13
 15,600 13.09 13.18 13.04 2,000 0 0.0
17/02/2025
13.13
 32,200 13.13 13.22 13.04 0 5,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |