CTCP Cao su Bến Thành (brc)

12.20
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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |