CTCP Cao su Bến Thành (brc)

11.80
-0.60
(-4.84%)
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
(2026-03-30) 		0.35 2.90% 37,700 -7,600 -0.1
11.80
12.50
11.80
2 tháng
(2026-03-02) 		-0.05 -0.40% 84,600 -13,700 -0.1
11.80
12.80
11.80
3 tháng
(2026-01-29) 		0 0% 101,600 -14,200 -0.1
11.80
12.80
11.80
6 tháng
(2025-10-31) 		-0.50 -3.88% 193,000 -12,800 -0.1
11.70
13.20
11.80
12 tháng
(2025-05-05) 		0.55 4.67% 1,955,900 27,900 0.4
11.70
13.50
11.80
24 tháng
(2024-05-09) 		0.81 6.96% 6,492,800 125,237 1.7
10.97
13.64
11.80
36 tháng
(2023-05-15) 		3.52 39.66% 7,486,400 106,037 1.5
8.53
13.64
11.80
60 tháng
(2021-05-25) 		3.50 39.37% 9,892,100 145,137 -1.2
7.59
13.74
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
10.79
 2,800 10.79 10.79 10.79 0 0 0
22/01/2024
10.75
 7,600 10.83 11.00 10.70 0 0 0
19/01/2024
10.96
 11,000 10.75 10.96 10.75 0 0 0
18/01/2024
10.83
 11,500 10.70 10.92 10.66 300 0 0.0
17/01/2024
10.66
 9,200 10.58 10.87 10.58 0 0 0
16/01/2024
10.83
 14,300 10.66 10.83 10.58 0 0 0
15/01/2024
10.75
 7,000 10.58 10.79 10.49 0 0 0
12/01/2024
10.49
 2,000 10.58 10.58 9.73 0 0 0
11/01/2024
9.94
 200 9.94 9.94 9.94 0 0 0
10/01/2024
10.32
 0 10.32 10.32 10.32 0 0 0
09/01/2024
10.32
 3,400 10.58 10.58 10.11 0 0 0
08/01/2024
10.58
 10,600 10.32 10.58 10.03 0 0 0
05/01/2024
10.32
 6,100 10.15 10.58 10.15 0 900 -0.0
04/01/2024
10.32
 1,200 10.15 10.32 10.15 0 0 0
03/01/2024
10.24
 400 10.15 10.24 10.15 0 100 -0.0
02/01/2024
10.24
 300 10.24 10.24 9.90 0 0 0
29/12/2023
10.24
 2,000 10.24 10.24 10.24 0 0 0
28/12/2023
10.24
 1,000 10.24 10.24 10.20 0 0 0
27/12/2023
10.24
 4,400 10.15 10.49 10.15 0 2,400 -0.0
26/12/2023
10.15
 100 9.73 10.15 10.15 0 100 -0.0
25/12/2023
9.73
 500 10.24 10.41 9.73 0 0 0
22/12/2023
10.24
 10,400 9.73 10.24 9.56 0 10,400 -0.1
21/12/2023
9.73
 0 9.73 9.73 9.73 0 0 0
20/12/2023
9.73
 0 9.73 9.73 9.73 0 0 0
19/12/2023
9.73
 12,800 10.15 10.15 9.56 0 12,700 -0.1
18/12/2023
10.15
 5,900 10.15 10.15 9.73 5,000 5,100 -0.0
15/12/2023
10.15
 600 9.73 10.15 9.73 0 0 0
14/12/2023
9.73
 1,100 10.28 10.28 9.73 0 500 -0.0
13/12/2023
10.28
 1,700 10.24 10.28 9.56 0 1,200 -0.0
12/12/2023
10.24
 900 10.37 10.37 10.24 100 900 -0.0
11/12/2023
10.37
 200 10.41 10.41 10.37 0 100 -0.0
08/12/2023
10.41
 1,700 10.07 10.41 10.32 0 0 0
07/12/2023
10.07
 1,300 10.07 10.58 9.99 0 0 0
06/12/2023
10.07
 200 9.99 10.07 9.31 0 0 0
05/12/2023
9.99
 600 9.94 9.99 9.94 0 0 0
04/12/2023
9.94
 300 9.56 9.94 9.94 0 0 0
01/12/2023
9.56
 1,600 9.77 9.99 9.56 900 0 0.0
30/11/2023
9.77
 1,200 9.77 9.77 9.77 0 0 0
29/11/2023
9.77
 100 9.73 9.77 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |