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)
24/06/2024
12.48
 9,100 12.35 12.52 12.10 2,300 0 0.0
21/06/2024
12.44
 1,600 12.52 12.69 12.14 0 0 0
20/06/2024
12.19
 5,100 12.27 12.35 12.19 0 0 0
19/06/2024
12.19
 3,800 12.27 12.35 12.19 0 0 0
18/06/2024
12.44
 6,400 12.31 12.44 12.31 100 0 0.0
17/06/2024
12.31
 200 12.19 12.31 12.19 0 0 0
14/06/2024
12.19
 4,500 12.40 12.44 12.19 0 0 0
13/06/2024
12.44
 900 12.02 12.44 12.02 0 0 0
12/06/2024
12.61
 16,000 12.61 12.65 12.02 600 0 0.0
11/06/2024
12.61
 4,100 12.52 12.61 12.44 0 0 0
10/06/2024
12.44
 10,100 12.27 12.44 12.27 500 0 0.0
07/06/2024
12.23
 1,300 12.35 12.35 12.19 0 0 0
06/06/2024
12.19
 1,000 12.19 12.19 12.19 0 0 0
05/06/2024
12.35
 11,100 12.27 12.35 12.19 0 0 0
04/06/2024
12.23
 10,800 12.10 12.27 12.10 600 0 0.0
03/06/2024
12.27
 17,400 12.23 12.27 11.85 0 0 0
31/05/2024
12.19
 300 12.19 12.19 12.19 0 0 0
30/05/2024
12.27
 5,500 12.27 12.27 12.23 0 0 0
29/05/2024
12.23
 6,800 12.52 12.52 12.10 500 0 0.0
28/05/2024
12.23
 32,800 12.10 12.23 12.02 700 0 0.0
27/05/2024
12.23
 5,300 12.10 12.27 12.10 0 0 0
24/05/2024
12.19
 1,000 12.19 12.44 12.19 0 0 0
23/05/2024
12.27
 9,900 12.19 12.27 12.10 0 0 0
22/05/2024
12.02
 6,400 11.97 12.02 11.93 0 0 0
21/05/2024
11.97
 2,300 12.06 12.06 11.97 0 0 0
20/05/2024
12.02
 10,500 12.02 12.23 11.85 300 0 0.0
17/05/2024
11.93
 19,500 11.85 12.10 11.80 0 0 0
16/05/2024
11.64
 27,000 11.64 11.85 11.64 100 0 0.0
15/05/2024
11.55
 2,700 11.55 11.55 11.51 0 0 0
14/05/2024
11.55
 8,700 11.85 11.85 11.55 0 0 0
13/05/2024
11.51
 29,200 11.42 11.76 11.42 0 0 0
10/05/2024
11.42
 7,300 11.09 11.59 11.09 300 0 0.0
09/05/2024
11.59
 700 11.59 11.59 11.59 700 0 0.0
08/05/2024
11.59
 2,100 11.59 11.59 11.59 0 0 0
07/05/2024
11.59
 16,100 11.42 11.59 11.17 200 0 0.0
06/05/2024
11.42
 2,800 11.42 11.42 11.42 0 0 0
03/05/2024
11.42
 800 11.00 11.42 11.00 0 0 0
02/05/2024
11.00
 1,500 11.00 11.00 11.00 1,000 0 0.0
26/04/2024
11.00
 800 11.25 11.34 11.00 700 0 0.0
25/04/2024
11.00
 1,500 11.30 11.30 11.00 0 0 0
24/04/2024
11.04
 0 11.04 11.04 11.04 0 0 0
23/04/2024
11.04
 700 11.04 11.04 11.04 100 0 0.0
22/04/2024
11.09
 6,400 10.58 11.09 10.58 0 0 0
19/04/2024
11.00
 5,400 10.79 11.00 10.32 500 1,500 -0.0
17/04/2024
10.79
 500 11.34 11.34 10.79 100 0 0.0
16/04/2024
11.30
 5,000 11.47 11.47 10.79 700 2,000 -0.0
15/04/2024
11.47
 600 11.72 11.72 11.47 100 0 0.0
12/04/2024
11.68
 2,400 11.72 11.72 11.68 0 0 0
11/04/2024
11.68
 100 11.68 11.68 11.68 0 0 0
10/04/2024
11.76
 700 12.02 12.02 11.76 0 0 0
09/04/2024
11.76
 7,900 12.06 12.06 11.76 0 0 0
08/04/2024
11.72
 700 11.64 11.72 11.64 100 0 0.0
05/04/2024
11.64
 200 11.64 11.64 11.64 200 0 0.0
04/04/2024
11.59
 5,000 11.59 11.59 11.59 0 0 0
03/04/2024
11.85
 2,400 11.85 11.85 11.85 0 0 0
02/04/2024
11.85
 3,000 11.72 11.85 11.72 0 200 -0.0
01/04/2024
11.85
 1,400 11.80 11.85 11.80 0 0 0
29/03/2024
11.80
 1,600 11.80 11.80 11.80 400 0 0.0
28/03/2024
11.76
 11,300 11.85 11.85 11.72 0 0 0
27/03/2024
11.85
 5,200 11.85 11.85 11.85 0 400 -0.0
26/03/2024
11.85
 2,300 11.85 11.85 11.85 0 0 0
25/03/2024
11.80
 1,900 11.72 11.80 11.72 200 0 0.0
22/03/2024
11.68
 100 11.68 11.68 11.68 0 0 0
21/03/2024
11.85
 3,200 11.93 11.93 11.85 0 0 0
20/03/2024
11.93
 1,800 11.93 11.93 11.93 0 0 0
19/03/2024
11.93
 3,800 11.93 11.93 11.34 200 0 0.0
18/03/2024
11.59
 6,200 11.93 12.06 11.59 200 0 0.0
15/03/2024
12.06
 11,800 11.76 12.19 11.76 200 0 0.0
14/03/2024
11.68
 6,000 11.68 11.93 11.68 0 0 0
13/03/2024
11.93
 1,500 12.10 12.10 11.93 0 0 0
12/03/2024
11.85
 500 11.85 11.85 11.85 500 0 0.0
11/03/2024
11.85
 2,000 11.42 12.10 11.42 0 0 0
08/03/2024
11.76
 200 11.76 11.76 11.76 0 0 0
07/03/2024
11.76
 1,000 11.42 11.85 11.25 200 0 0.0
06/03/2024
11.85
 0 11.85 11.85 11.85 0 0 0
05/03/2024
11.85
 1,800 11.76 11.85 11.76 200 0 0.0
04/03/2024
11.64
 4,000 11.55 11.68 11.55 0 0 0
01/03/2024
11.55
 5,900 11.25 11.55 11.25 600 0 0.0
29/02/2024
11.55
 200 11.55 11.55 11.55 100 0 0.0
28/02/2024
11.55
 3,300 11.25 11.55 11.17 200 0 0.0
27/02/2024
11.51
 2,000 11.59 11.64 11.42 200 0 0.0
26/02/2024
11.42
 1,600 11.34 12.44 11.34 100 0 0.0
23/02/2024
11.68
 11,800 12.27 12.27 11.68 400 0 0.0
22/02/2024
11.85
 2,900 11.80 11.85 11.42 200 0 0.0
21/02/2024
11.68
 10,600 11.59 11.72 11.30 500 0 0.0
20/02/2024
11.72
 6,400 11.42 11.72 11.21 0 0 0
19/02/2024
11.51
 26,700 11.34 11.51 11.21 0 0 0
16/02/2024
11.34
 18,900 11.93 11.93 11.21 0 0 0
15/02/2024
11.17
 900 11.30 11.30 11.00 0 0 0
07/02/2024
11.30
 16,900 11.30 11.34 11.17 0 0 0
06/02/2024
11.17
 500 11.38 11.38 11.17 0 0 0
05/02/2024
11.38
 15,700 11.34 11.42 11.00 0 0 0
02/02/2024
11.34
 2,300 11.30 11.42 11.25 400 0 0.0
01/02/2024
11.25
 5,300 11.25 11.34 11.25 0 0 0
31/01/2024
11.25
 1,900 11.25 11.30 11.25 300 0 0.0
30/01/2024
11.25
 6,800 11.09 11.30 11.04 600 0 0.0
29/01/2024
11.00
 10,700 11.04 11.04 10.92 0 0 0
26/01/2024
10.92
 22,300 10.79 10.92 10.75 0 0 0
25/01/2024
10.83
 4,600 10.87 10.87 10.49 0 0 0
24/01/2024
10.79
 4,300 10.75 10.79 10.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |