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)
06/09/2024
10.58
 17,400 10.62 10.62 10.33 0 0 0
05/09/2024
10.54
 5,600 10.58 10.66 10.54 0 0 0
04/09/2024
10.58
 27,500 10.29 10.58 10.29 0 0 0
30/08/2024
10.54
 57,500 10.37 10.79 10.29 0 0 0
29/08/2024
10.45
 7,200 10.29 10.45 10.29 0 0 0
28/08/2024
10.49
 30,100 10.45 10.54 10.24 0 0 0
27/08/2024
10.45
 8,200 10.29 10.54 10.29 0 0 0
26/08/2024
10.49
 37,600 10.49 10.58 10.24 0 0 0
23/08/2024
10.54
 50,900 10.66 10.66 10.33 1,200 0 0.0
22/08/2024
10.37
 56,700 10.62 10.91 10.37 100 0 0.0
21/08/2024
10.37
 5,100 10.20 10.54 10.20 0 0 0
20/08/2024
10.37
 29,400 10.33 10.41 10.16 1,600 0 0.0
19/08/2024
10.45
 27,900 10.33 10.45 10.24 1,500 0 0.0
16/08/2024
10.45
 21,300 10.20 10.45 9.91 900 0 0.0
15/08/2024
10.20
 27,900 9.95 10.24 9.91 100 0 0.0
14/08/2024
10.03
 15,500 10.16 10.16 10.03 0 5,000 -0.1
13/08/2024
10.08
 43,600 10.03 10.12 9.95 0 0 0
12/08/2024
10.03
 17,900 10.29 10.29 9.99 100 0 0.0
09/08/2024
9.99
 4,000 10.24 10.24 9.99 0 0 0
08/08/2024
10.24
 40,700 10.03 10.41 9.99 0 0 0
07/08/2024
10.16
 4,200 10.37 10.37 10.16 500 0 0.0
06/08/2024
10.37
 15,100 9.87 10.58 9.87 300 900 -0.0
05/08/2024: Cổ tức tiền mặt tỉ lệ: 11%
05/08/2024
10.45
 49,000 10.79 10.79 10.29 600 0 0.0
02/08/2024
10.79
 48,600 10.63 10.90 10.63 700 0 0.0
01/08/2024
10.67
 18,800 10.86 10.94 10.67 100 0 0.0
31/07/2024
10.86
 48,700 11.06 11.10 10.86 0 0 0
30/07/2024
10.86
 34,700 10.83 10.94 10.44 7,600 0 0.1
29/07/2024
10.86
 52,800 10.94 10.98 10.83 7,600 0 0.1
26/07/2024
10.86
 22,400 10.83 10.86 10.79 500 0 0.0
25/07/2024
10.90
 10,100 11.02 11.02 10.75 100 0 0.0
24/07/2024
11.02
 20,800 11.02 11.06 10.79 1,100 0 0.0
23/07/2024
11.02
 5,000 11.37 11.37 11.02 0 0 0
22/07/2024
11.37
 31,000 11.44 11.56 11.10 300 0 0.0
19/07/2024
11.44
 46,800 11.21 11.48 11.17 600 0 0.0
18/07/2024
11.17
 8,000 11.21 11.21 10.98 0 0 0
17/07/2024
11.17
 22,800 11.48 11.48 11.02 0 0 0
16/07/2024
11.06
 96,600 11.02 11.17 10.94 300 0 0.0
15/07/2024
10.86
 4,500 10.94 11.17 10.86 0 0 0
12/07/2024
10.86
 23,000 10.83 11.17 10.83 0 0 0
11/07/2024
10.98
 19,600 10.86 11.13 10.86 0 0 0
10/07/2024
11.06
 300 11.06 11.06 11.06 0 0 0
09/07/2024
10.86
 10,700 10.86 11.10 10.79 0 0 0
08/07/2024
10.94
 8,300 10.83 10.94 10.83 1,100 0 0.0
05/07/2024
10.83
 10,800 10.98 11.02 10.83 0 0 0
04/07/2024
10.83
 57,700 11.10 11.17 10.79 3,900 0 0.1
03/07/2024
11.40
 11,000 11.40 11.40 11.02 200 0 0.0
02/07/2024
11.02
 1,100 11.10 11.10 11.02 0 0 0
01/07/2024
11.48
 0 11.48 11.48 11.48 0 0 0
28/06/2024
11.48
 300 11.48 11.48 11.48 0 0 0
27/06/2024
11.33
 3,000 11.25 11.33 11.25 0 0 0
26/06/2024
11.29
 6,300 11.25 11.29 11.25 0 0 0
25/06/2024
11.17
 2,600 11.10 11.25 11.10 0 0 0
24/06/2024
11.37
 9,100 11.25 11.40 11.02 2,300 0 0.0
21/06/2024
11.33
 1,600 11.40 11.56 11.06 0 0 0
20/06/2024
11.10
 5,100 11.17 11.25 11.10 0 0 0
19/06/2024
11.10
 3,800 11.17 11.25 11.10 0 0 0
18/06/2024
11.33
 6,400 11.21 11.33 11.21 100 0 0.0
17/06/2024
11.21
 200 11.10 11.21 11.10 0 0 0
14/06/2024
11.10
 4,500 11.29 11.33 11.10 0 0 0
13/06/2024
11.33
 900 10.94 11.33 10.94 0 0 0
12/06/2024
11.48
 16,000 11.48 11.52 10.94 600 0 0.0
11/06/2024
11.48
 4,100 11.40 11.48 11.33 0 0 0
10/06/2024
11.33
 10,100 11.17 11.33 11.17 500 0 0.0
07/06/2024
11.13
 1,300 11.25 11.25 11.10 0 0 0
06/06/2024
11.10
 1,000 11.10 11.10 11.10 0 0 0
05/06/2024
11.25
 11,100 11.17 11.25 11.10 0 0 0
04/06/2024
11.13
 10,800 11.02 11.17 11.02 600 0 0.0
03/06/2024
11.17
 17,400 11.13 11.17 10.79 0 0 0
31/05/2024
11.10
 300 11.10 11.10 11.10 0 0 0
30/05/2024
11.17
 5,500 11.17 11.17 11.13 0 0 0
29/05/2024
11.13
 6,800 11.40 11.40 11.02 500 0 0.0
28/05/2024
11.13
 32,800 11.02 11.13 10.94 700 0 0.0
27/05/2024
11.13
 5,300 11.02 11.17 11.02 0 0 0
24/05/2024
11.10
 1,000 11.10 11.33 11.10 0 0 0
23/05/2024
11.17
 9,900 11.10 11.17 11.02 0 0 0
22/05/2024
10.94
 6,400 10.90 10.94 10.86 0 0 0
21/05/2024
10.90
 2,300 10.98 10.98 10.90 0 0 0
20/05/2024
10.94
 10,500 10.94 11.13 10.79 300 0 0.0
17/05/2024
10.86
 19,500 10.79 11.02 10.75 0 0 0
16/05/2024
10.59
 27,000 10.59 10.79 10.59 100 0 0.0
15/05/2024
10.52
 2,700 10.52 10.52 10.48 0 0 0
14/05/2024
10.52
 8,700 10.79 10.79 10.52 0 0 0
13/05/2024
10.48
 29,200 10.40 10.71 10.40 0 0 0
10/05/2024
10.40
 7,300 10.09 10.56 10.09 300 0 0.0
09/05/2024
10.56
 700 10.56 10.56 10.56 700 0 0.0
08/05/2024
10.56
 2,100 10.56 10.56 10.56 0 0 0
07/05/2024
10.56
 16,100 10.40 10.56 10.17 200 0 0.0
06/05/2024
10.40
 2,800 10.40 10.40 10.40 0 0 0
03/05/2024
10.40
 800 10.02 10.40 10.02 0 0 0
02/05/2024
10.02
 1,500 10.02 10.02 10.02 1,000 0 0.0
26/04/2024
10.02
 800 10.25 10.33 10.02 700 0 0.0
25/04/2024
10.02
 1,500 10.29 10.29 10.02 0 0 0
24/04/2024
10.06
 0 10.06 10.06 10.06 0 0 0
23/04/2024
10.06
 700 10.06 10.06 10.06 100 0 0.0
22/04/2024
10.09
 6,400 9.63 10.09 9.63 0 0 0
19/04/2024
10.02
 5,400 9.82 10.02 9.40 500 1,500 -0.0
17/04/2024
9.82
 500 10.33 10.33 9.82 100 0 0.0
16/04/2024
10.29
 5,000 10.44 10.44 9.82 700 2,000 -0.0
15/04/2024
10.44
 600 10.67 10.67 10.44 100 0 0.0
12/04/2024
10.63
 2,400 10.67 10.67 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |