CTCP Cao su Bến Thành (brc)

12
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
(2026-05-13) 		-0.35 -2.83% 31,000 200 0
12
12.35
12
2 tháng
(2026-04-13) 		-0.10 -0.83% 85,000 100 0
11.80
12.50
12
3 tháng
(2026-03-16) 		-0.25 -2.04% 107,900 -10,100 -0.1
11.80
12.50
12
6 tháng
(2025-12-15) 		0.30 2.56% 209,300 -12,500 -0.2
11.70
12.95
12
12 tháng
(2025-06-17) 		-0.86 -6.67% 1,595,700 29,200 0.4
11.70
13.50
12
24 tháng
(2024-06-24) 		-0.48 -3.86% 6,276,500 123,837 1.7
10.97
13.64
12
36 tháng
(2023-06-28) 		1.18 10.93% 7,403,700 112,837 1.6
9.39
13.64
12
60 tháng
(2021-07-08) 		2.84 30.97% 9,691,000 145,637 -1.2
7.59
13.74
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |