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)
03/02/2025
12.00
 28,000 11.92 12.04 11.37 0 0 0
24/01/2025
11.96
 35,200 12.04 12.29 11.87 0 100 -0.0
23/01/2025
12.29
 18,200 11.96 12.29 11.83 1,000 0 0.0
22/01/2025
12.33
 48,700 12.21 12.38 11.67 0 0 0
21/01/2025
12.29
 0 12.29 12.29 12.29 0 0 0
20/01/2025
12.29
 52,100 12.38 12.38 11.87 2,500 6,000 -0.1
17/01/2025
12.42
 18,800 12.38 12.42 12.21 0 4,500 -0.1
16/01/2025
12.38
 20,400 12.33 12.42 12.29 0 0 0
15/01/2025
12.33
 32,400 12.08 12.92 11.83 0 0 0
14/01/2025
12.08
 1,300 12.04 12.08 11.71 0 0 0
13/01/2025
12.08
 28,800 11.71 12.13 11.67 0 0 0
10/01/2025
12.04
 16,900 12.04 12.04 11.96 0 0 0
09/01/2025
12.04
 400 12.00 12.04 12.00 0 0 0
08/01/2025
12.08
 24,700 11.79 12.08 11.67 0 0 0
07/01/2025
11.87
 1,000 11.87 11.87 11.87 0 0 0
06/01/2025
12.13
 5,200 11.87 12.13 11.87 0 0 0
03/01/2025
12.13
 43,800 11.83 12.13 11.62 0 200 -0.0
02/01/2025
12.08
 18,300 11.79 12.08 11.62 0 0 0
31/12/2024
12.04
 21,200 12.04 12.04 11.96 0 0 0
30/12/2024
12.00
 3,400 12.00 12.00 11.79 0 0 0
27/12/2024
12.00
 53,700 11.96 12.04 11.62 100 0 0.0
26/12/2024
11.96
 40,400 12.00 12.04 11.67 0 0 0
25/12/2024
12.00
 42,800 11.75 12.00 11.71 0 0 0
24/12/2024
12.00
 29,300 12.04 12.04 11.58 0 0 0
23/12/2024
12.08
 55,500 11.62 12.08 11.50 0 0 0
20/12/2024
11.62
 36,100 11.71 11.71 11.50 0 0 0
19/12/2024
11.71
 15,700 11.67 11.71 11.67 0 0 0
18/12/2024
11.67
 36,200 11.50 11.71 11.46 1,000 0 0.0
17/12/2024
11.67
 16,900 11.50 11.67 11.46 1,000 0 0.0
16/12/2024
11.67
 16,600 11.46 11.67 11.46 100 0 0.0
13/12/2024
11.67
 13,400 11.71 11.71 11.67 0 0 0
12/12/2024
11.71
 13,100 11.75 11.75 11.54 0 0 0
11/12/2024
11.75
 1,200 11.58 11.75 11.58 0 0 0
10/12/2024
11.71
 2,200 11.71 11.71 11.71 0 0 0
09/12/2024
11.79
 4,600 11.83 11.83 11.75 0 0 0
06/12/2024
11.79
 40,500 11.79 12.08 11.54 0 0 0
05/12/2024
11.75
 45,300 11.67 11.75 11.41 30 0 0.0
04/12/2024
11.75
 10,700 11.54 11.75 11.54 0 0 0
03/12/2024
11.75
 46,800 11.54 11.83 11.41 8,501 100 0.1
02/12/2024
11.71
 44,100 11.79 11.79 11.41 1,000 0 0.0
29/11/2024
11.75
 2,000 11.71 11.75 11.71 0 0 0
28/11/2024
11.71
 31,200 11.67 11.83 11.54 900 0 0.0
27/11/2024
11.79
 21,700 11.54 11.79 11.41 2,000 400 0.0
26/11/2024
11.79
 14,700 11.79 11.79 11.41 0 0 0
25/11/2024
11.79
 13,000 11.62 11.79 11.62 5,600 0 0.1
22/11/2024
11.79
 58,000 11.79 11.79 11.71 0 0 0
21/11/2024
11.79
 20,400 11.79 11.87 11.58 0 0 0
20/11/2024
11.79
 13,000 11.67 11.79 11.62 0 0 0
19/11/2024
11.67
 3,500 11.62 11.67 11.62 0 0 0
18/11/2024
11.62
 26,900 11.33 11.75 11.00 1,000 7,000 -0.1
15/11/2024
11.58
 15,600 11.46 11.62 11.41 0 0 0
14/11/2024
11.46
 50,100 11.62 11.75 11.33 5,000 4,000 0.0
13/11/2024
11.62
 35,800 11.50 11.67 11.37 0 0 0
12/11/2024
11.41
 20,400 11.67 11.75 11.41 0 0 0
11/11/2024
11.58
 12,400 11.58 11.58 11.29 0 0 0
08/11/2024
11.58
 9,400 11.41 11.58 11.41 1,900 0 0.0
07/11/2024
11.58
 14,600 11.58 11.67 11.54 0 0 0
06/11/2024
11.58
 38,800 11.46 11.58 11.29 0 0 0
05/11/2024
11.41
 14,200 11.29 11.41 11.29 2,500 0 0.0
04/11/2024
11.33
 21,300 11.33 11.33 11.04 0 2,300 -0.0
01/11/2024
11.29
 21,500 10.91 11.29 10.91 0 0 0
31/10/2024
10.95
 12,700 11.29 11.29 10.95 0 0 0
30/10/2024
10.91
 10,700 11.04 11.21 10.83 2,500 0 0.0
29/10/2024
11.16
 7,800 11.21 11.21 11.04 0 0 0
28/10/2024
11.16
 700 11.12 11.16 11.12 100 100 -0
25/10/2024
11.16
 100 11.16 11.16 11.16 0 0 0
24/10/2024
11.16
 12,600 11.21 11.21 11.00 2,500 0 0.0
23/10/2024
11.16
 4,500 11.12 11.16 11.00 400 0 0.0
22/10/2024
11.12
 600 11.04 11.21 11.04 0 0 0
21/10/2024
11.12
 6,900 11.12 11.16 11.12 5,000 0 0.1
18/10/2024
11.12
 17,500 11.29 11.29 10.91 10,000 5,100 0.1
17/10/2024
11.12
 3,400 11.04 11.12 10.95 1,400 0 0.0
16/10/2024
11.08
 5,100 11.12 11.21 10.70 1,000 0 0.0
15/10/2024
11.00
 6,600 10.91 11.00 10.70 1,000 0 0.0
14/10/2024
10.91
 41,600 10.87 11.08 10.79 1,600 5,000 -0.0
11/10/2024
10.87
 19,700 10.70 10.87 10.70 0 0 0
10/10/2024
10.70
 15,300 10.79 10.83 10.70 0 0 0
09/10/2024
10.70
 15,200 10.79 10.87 10.54 100 0 0.0
08/10/2024
10.79
 6,800 10.75 10.79 10.54 0 0 0
07/10/2024
10.75
 15,400 10.87 10.87 10.41 1,400 0 0.0
04/10/2024
10.87
 11,200 10.70 10.87 10.37 2,500 0 0.0
03/10/2024
10.70
 600 10.75 10.79 10.70 0 0 0
02/10/2024
10.79
 7,300 10.70 10.87 10.41 1,000 0 0.0
01/10/2024
10.70
 2,400 10.54 10.79 10.54 0 0 0
30/09/2024
10.75
 19,900 10.79 10.79 10.45 200 0 0.0
27/09/2024
10.66
 28,400 10.75 10.75 10.37 10,000 0 0.1
26/09/2024
10.70
 35,100 10.54 10.70 10.33 10,000 0 0.1
25/09/2024
10.62
 10,200 10.62 10.62 10.54 1,000 0 0.0
24/09/2024
10.62
 11,100 10.58 10.62 10.54 2,700 0 0.0
23/09/2024
10.58
 32,800 10.33 10.58 10.12 0 0 0
20/09/2024
10.54
 1,500 10.45 10.54 10.37 0 0 0
19/09/2024
10.45
 24,400 10.45 10.45 10.16 0 0 0
18/09/2024
10.45
 17,700 10.54 10.54 10.29 0 0 0
17/09/2024
10.45
 100 10.45 10.45 10.45 0 0 0
16/09/2024
10.49
 6,600 10.49 10.54 10.37 0 0 0
13/09/2024
10.54
 1,100 10.54 10.54 10.49 100 0 0.0
12/09/2024
10.54
 14,600 10.49 10.54 10.45 0 0 0
11/09/2024
10.49
 35,700 10.45 10.49 10.20 1,600 0 0.0
10/09/2024
10.45
 7,300 10.66 10.66 10.45 0 0 0
09/09/2024
10.54
 14,500 10.62 10.62 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |