CTCP Cao su Bến Thành (brc)

12.30
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
(2025-12-29) 		-0.20 -1.60% 39,900 -1,500 -0.0
12
12.95
12.30
2 tháng
(2025-11-28) 		-0.30 -2.38% 54,900 -1,000 -0.0
11.70
12.95
12.30
3 tháng
(2025-10-29) 		-0.60 -4.65% 88,100 1,400 0.0
11.70
13.20
12.30
6 tháng
(2025-07-31) 		-1.11 -8.26% 610,400 26,200 0.4
11.70
13.50
12.30
12 tháng
(2025-02-03) 		-0.88 -6.67% 2,979,900 52,206 0.7
11.20
13.50
12.30
24 tháng
(2024-02-07) 		1 8.88% 6,628,200 143,437 1.9
10.79
13.64
12.30
36 tháng
(2023-02-13) 		4.24 52.52% 7,491,100 144,437 2.1
7.61
13.64
12.30
60 tháng
(2021-02-22) 		4.33 54.38% 10,283,700 164,837 -0.9
7.59
13.74
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |