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)
11/04/2024
10.63
 100 10.63 10.63 10.63 0 0 0
10/04/2024
10.71
 700 10.94 10.94 10.71 0 0 0
09/04/2024
10.71
 7,900 10.98 10.98 10.71 0 0 0
08/04/2024
10.67
 700 10.59 10.67 10.59 100 0 0.0
05/04/2024
10.59
 200 10.59 10.59 10.59 200 0 0.0
04/04/2024
10.56
 5,000 10.56 10.56 10.56 0 0 0
03/04/2024
10.79
 2,400 10.79 10.79 10.79 0 0 0
02/04/2024
10.79
 3,000 10.67 10.79 10.67 0 200 -0.0
01/04/2024
10.79
 1,400 10.75 10.79 10.75 0 0 0
29/03/2024
10.75
 1,600 10.75 10.75 10.75 400 0 0.0
28/03/2024
10.71
 11,300 10.79 10.79 10.67 0 0 0
27/03/2024
10.79
 5,200 10.79 10.79 10.79 0 400 -0.0
26/03/2024
10.79
 2,300 10.79 10.79 10.79 0 0 0
25/03/2024
10.75
 1,900 10.67 10.75 10.67 200 0 0.0
22/03/2024
10.63
 100 10.63 10.63 10.63 0 0 0
21/03/2024
10.79
 3,200 10.86 10.86 10.79 0 0 0
20/03/2024
10.86
 1,800 10.86 10.86 10.86 0 0 0
19/03/2024
10.86
 3,800 10.86 10.86 10.33 200 0 0.0
18/03/2024
10.56
 6,200 10.86 10.98 10.56 200 0 0.0
15/03/2024
10.98
 11,800 10.71 11.10 10.71 200 0 0.0
14/03/2024
10.63
 6,000 10.63 10.86 10.63 0 0 0
13/03/2024
10.86
 1,500 11.02 11.02 10.86 0 0 0
12/03/2024
10.79
 500 10.79 10.79 10.79 500 0 0.0
11/03/2024
10.79
 2,000 10.40 11.02 10.40 0 0 0
08/03/2024
10.71
 200 10.71 10.71 10.71 0 0 0
07/03/2024
10.71
 1,000 10.40 10.79 10.25 200 0 0.0
06/03/2024
10.79
 0 10.79 10.79 10.79 0 0 0
05/03/2024
10.79
 1,800 10.71 10.79 10.71 200 0 0.0
04/03/2024
10.59
 4,000 10.52 10.63 10.52 0 0 0
01/03/2024
10.52
 5,900 10.25 10.52 10.25 600 0 0.0
29/02/2024
10.52
 200 10.52 10.52 10.52 100 0 0.0
28/02/2024
10.52
 3,300 10.25 10.52 10.17 200 0 0.0
27/02/2024
10.48
 2,000 10.56 10.59 10.40 200 0 0.0
26/02/2024
10.40
 1,600 10.33 11.33 10.33 100 0 0.0
23/02/2024
10.63
 11,800 11.17 11.17 10.63 400 0 0.0
22/02/2024
10.79
 2,900 10.75 10.79 10.40 200 0 0.0
21/02/2024
10.63
 10,600 10.56 10.67 10.29 500 0 0.0
20/02/2024
10.67
 6,400 10.40 10.67 10.21 0 0 0
19/02/2024
10.48
 26,700 10.33 10.48 10.21 0 0 0
16/02/2024
10.33
 18,900 10.86 10.86 10.21 0 0 0
15/02/2024
10.17
 900 10.29 10.29 10.02 0 0 0
07/02/2024
10.29
 16,900 10.29 10.33 10.17 0 0 0
06/02/2024
10.17
 500 10.36 10.36 10.17 0 0 0
05/02/2024
10.36
 15,700 10.33 10.40 10.02 0 0 0
02/02/2024
10.33
 2,300 10.29 10.40 10.25 400 0 0.0
01/02/2024
10.25
 5,300 10.25 10.33 10.25 0 0 0
31/01/2024
10.25
 1,900 10.25 10.29 10.25 300 0 0.0
30/01/2024
10.25
 6,800 10.09 10.29 10.06 600 0 0.0
29/01/2024
10.02
 10,700 10.06 10.06 9.94 0 0 0
26/01/2024
9.94
 22,300 9.82 9.94 9.79 0 0 0
25/01/2024
9.86
 4,600 9.90 9.90 9.55 0 0 0
24/01/2024
9.82
 4,300 9.79 9.82 9.63 0 0 0
23/01/2024
9.82
 2,800 9.82 9.82 9.82 0 0 0
22/01/2024
9.79
 7,600 9.86 10.02 9.75 0 0 0
19/01/2024
9.98
 11,000 9.79 9.98 9.79 0 0 0
18/01/2024
9.86
 11,500 9.75 9.94 9.71 300 0 0.0
17/01/2024
9.71
 9,200 9.63 9.90 9.63 0 0 0
16/01/2024
9.86
 14,300 9.71 9.86 9.63 0 0 0
15/01/2024
9.79
 7,000 9.63 9.82 9.55 0 0 0
12/01/2024
9.55
 2,000 9.63 9.63 8.86 0 0 0
11/01/2024
9.05
 200 9.05 9.05 9.05 0 0 0
10/01/2024
9.40
 0 9.40 9.40 9.40 0 0 0
09/01/2024
9.40
 3,400 9.63 9.63 9.21 0 0 0
08/01/2024
9.63
 10,600 9.40 9.63 9.13 0 0 0
05/01/2024
9.40
 6,100 9.25 9.63 9.25 0 900 -0.0
04/01/2024
9.40
 1,200 9.25 9.40 9.25 0 0 0
03/01/2024
9.32
 400 9.25 9.32 9.25 0 100 -0.0
02/01/2024
9.32
 300 9.32 9.32 9.02 0 0 0
29/12/2023
9.32
 2,000 9.32 9.32 9.32 0 0 0
28/12/2023
9.32
 1,000 9.32 9.32 9.28 0 0 0
27/12/2023
9.32
 4,400 9.25 9.55 9.25 0 2,400 -0.0
26/12/2023
9.25
 100 8.86 9.25 9.25 0 100 -0.0
25/12/2023
8.86
 500 9.32 9.48 8.86 0 0 0
22/12/2023
9.32
 10,400 8.86 9.32 8.71 0 10,400 -0.1
21/12/2023
8.86
 0 8.86 8.86 8.86 0 0 0
20/12/2023
8.86
 0 8.86 8.86 8.86 0 0 0
19/12/2023
8.86
 12,800 9.25 9.25 8.71 0 12,700 -0.1
18/12/2023
9.25
 5,900 9.25 9.25 8.86 5,000 5,100 -0.0
15/12/2023
9.25
 600 8.86 9.25 8.86 0 0 0
14/12/2023
8.86
 1,100 9.36 9.36 8.86 0 500 -0.0
13/12/2023
9.36
 1,700 9.32 9.36 8.71 0 1,200 -0.0
12/12/2023
9.32
 900 9.44 9.44 9.32 100 900 -0.0
11/12/2023
9.44
 200 9.48 9.48 9.44 0 100 -0.0
08/12/2023
9.48
 1,700 9.17 9.48 9.40 0 0 0
07/12/2023
9.17
 1,300 9.17 9.63 9.09 0 0 0
06/12/2023
9.17
 200 9.09 9.17 8.48 0 0 0
05/12/2023
9.09
 600 9.05 9.09 9.05 0 0 0
04/12/2023
9.05
 300 8.71 9.05 9.05 0 0 0
01/12/2023
8.71
 1,600 8.90 9.09 8.71 900 0 0.0
30/11/2023
8.90
 1,200 8.90 8.90 8.90 0 0 0
29/11/2023
8.90
 100 8.86 8.90 8.90 0 0 0
28/11/2023
8.86
 3,800 8.63 8.86 8.86 0 0 0
27/11/2023
8.63
 500 9.02 9.02 8.63 0 0 0
24/11/2023
9.02
 200 9.02 9.02 9.02 0 0 0
23/11/2023
9.02
 0 9.02 9.02 9.02 0 0 0
22/11/2023
9.02
 0 9.02 9.02 9.02 0 0 0
21/11/2023
9.02
 300 9.09 9.09 9.02 0 0 0
20/11/2023
9.09
 100 9.09 9.09 9.09 0 0 0
17/11/2023
9.09
 400 9.17 9.17 9.09 0 0 0
16/11/2023
9.17
 0 9.17 9.17 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |