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)
30/08/2023
10.07
 0 10.07 10.07 10.07 0 0 0
29/08/2023
10.07
 1,100 10.07 10.07 9.48 0 0 0
28/08/2023
10.07
 2,500 9.86 10.54 9.73 0 0 0
25/08/2023
9.86
 2,400 9.86 9.86 9.82 0 0 0
24/08/2023
9.86
 3,900 9.65 9.86 9.48 0 0 0
23/08/2023
9.65
 500 9.90 9.90 9.65 0 0 0
22/08/2023
9.90
 2,700 9.48 9.99 9.44 1,000 0 0.0
21/08/2023
9.48
 11,100 9.56 9.65 9.31 0 0 0
18/08/2023
9.56
 2,300 9.94 10.41 9.56 100 0 0.0
17/08/2023
9.94
 1,200 10.07 10.15 9.94 0 0 0
16/08/2023
10.07
 7,400 10.15 10.15 9.90 300 0 0.0
15/08/2023
10.15
 1,000 10.15 10.15 10.15 0 0 0
14/08/2023
10.15
 1,800 10.15 10.15 10.07 0 0 0
11/08/2023
10.15
 2,000 10.15 10.24 10.15 0 0 0
10/08/2023
10.15
 11,000 10.07 10.28 10.07 0 0 0
09/08/2023
10.07
 6,200 10.07 10.24 10.07 800 0 0.0
08/08/2023
10.07
 4,000 10.15 10.32 10.03 100 0 0.0
07/08/2023
10.15
 9,200 10.15 10.32 9.86 0 1,600 -0.0
04/08/2023
10.15
 4,200 10.15 10.15 10.11 400 0 0.0
03/08/2023
10.15
 5,600 10.45 10.45 10.11 1,000 0 0.0
02/08/2023
10.45
 7,800 10.37 10.45 10.11 500 0 0.0
01/08/2023
10.37
 9,600 10.32 10.37 10.15 2,500 0 0.0
31/07/2023
10.32
 5,800 10.32 10.49 10.32 1,000 0 0.0
28/07/2023
10.32
 5,100 10.32 10.41 10.32 1,500 0 0.0
27/07/2023
10.32
 21,100 10.49 10.58 10.15 100 0 0.0
26/07/2023
10.49
 3,500 10.45 10.75 10.49 200 0 0.0
25/07/2023
10.45
 8,300 10.49 10.49 10.32 400 0 0.0
24/07/2023
10.49
 2,100 10.54 10.54 10.49 100 0 0.0
21/07/2023
10.54
 6,000 10.45 10.83 10.54 0 0 0
20/07/2023
10.45
 2,400 10.58 10.58 10.32 100 0 0.0
19/07/2023
10.58
 6,400 10.58 10.58 10.41 100 0 0.0
18/07/2023
10.58
 9,200 10.75 10.75 10.32 200 0 0.0
17/07/2023
10.75
 1,300 10.75 10.75 10.58 100 0 0.0
14/07/2023
10.75
 5,600 10.58 10.92 10.58 500 0 0.0
13/07/2023
10.58
 7,700 10.79 10.79 10.20 100 0 0.0
12/07/2023
10.79
 1,500 10.66 10.92 10.58 0 0 0
11/07/2023
10.66
 6,500 11.00 11.00 10.58 0 0 0
10/07/2023
11.00
 14,100 10.58 11.00 10.41 100 0 0.0
07/07/2023
10.58
 2,900 10.58 10.58 10.28 100 0 0.0
06/07/2023
10.58
 27,400 11.04 11.04 10.58 300 0 0.0
05/07/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
05/07/2023
11.04
 9,800 11.59 11.59 11.04 100 0 0.0
04/07/2023
11.59
 8,400 11.63 11.63 11.24 1,200 0 0.0
03/07/2023
11.63
 41,200 11.01 11.63 10.86 600 2,000 -0.0
30/06/2023
11.01
 13,800 10.86 11.01 10.62 0 2,000 -0.0
29/06/2023
10.86
 9,300 10.82 11.01 10.82 0 1,500 -0.0
28/06/2023
10.82
 20,700 10.31 10.93 10.39 0 0 0
27/06/2023
10.31
 6,300 10.16 10.39 10.00 0 0 0
26/06/2023
10.16
 4,300 10.86 10.86 10.08 0 0 0
23/06/2023
10.86
 1,600 10.86 10.86 10.86 0 100 -0.0
22/06/2023
10.86
 10,700 10.78 10.86 10.04 200 3,000 -0.0
21/06/2023
10.78
 14,600 10.24 10.78 10.35 0 0 0
20/06/2023
10.24
 11,300 10.08 10.43 10.24 0 0 0
19/06/2023
10.08
 25,000 9.46 10.12 9.69 1,000 0 0.0
16/06/2023
9.46
 2,200 9.65 9.77 9.23 0 0 0
15/06/2023
9.65
 3,800 9.38 10.00 9.23 100 0 0.0
14/06/2023
9.38
 4,600 9.15 9.38 9.15 0 0 0
13/06/2023
9.15
 3,400 9.15 9.23 9.15 0 0 0
12/06/2023
9.15
 1,600 9.15 9.31 9.15 100 0 0.0
09/06/2023
9.15
 300 9.69 9.69 9.15 0 0 0
08/06/2023
9.69
 11,100 9.15 9.69 9.19 0 9,200 -0.1
07/06/2023
9.15
 200 9.03 9.15 9.15 0 0 0
06/06/2023
9.03
 11,100 9.03 9.19 8.92 4,000 0 0.0
05/06/2023
9.03
 1,500 8.69 9.03 8.76 0 0 0
02/06/2023
8.69
 200 8.61 9.15 8.69 0 0 0
01/06/2023
8.61
 1,100 8.61 8.61 8.61 0 0 0
31/05/2023
8.61
 4,800 8.84 9.19 8.61 0 0 0
30/05/2023
8.84
 200 8.92 8.92 8.84 200 0 0.0
29/05/2023
8.92
 3,100 8.92 8.92 8.76 2,200 0 0.0
26/05/2023
8.92
 100 8.53 8.92 8.92 0 0 0
25/05/2023
8.53
 200 8.57 9.03 8.53 0 0 0
24/05/2023
8.57
 500 8.76 8.76 8.57 0 0 0
23/05/2023
8.76
 3,200 8.53 8.76 8.53 0 0 0
22/05/2023
8.53
 1,300 8.53 8.57 8.53 0 0 0
19/05/2023
8.53
 500 8.53 8.53 8.53 0 0 0
18/05/2023
8.53
 1,100 8.53 8.57 8.53 200 0 0.0
17/05/2023
8.53
 500 8.76 8.76 8.49 0 0 0
16/05/2023
8.76
 1,700 8.88 8.88 8.76 0 0 0
15/05/2023
8.88
 4,500 8.92 8.92 8.69 500 0 0.0
12/05/2023
8.92
 600 8.53 8.92 8.53 0 0 0
11/05/2023
8.53
 2,800 8.45 8.53 8.45 0 0 0
10/05/2023
8.45
 7,800 8.53 8.65 8.37 5,000 0 0.1
09/05/2023
8.53
 2,400 8.26 8.53 8.26 1,000 0 0.0
08/05/2023
8.26
 9,100 8.22 8.53 8.22 4,500 0 0.0
05/05/2023
8.22
 1,400 8.30 8.53 8.22 0 0 0
04/05/2023
8.30
 4,800 8.10 8.37 8.14 200 0 0.0
28/04/2023
8.10
 0 8.10 8.10 8.10 0 0 0
27/04/2023
8.10
 2,900 8.10 8.10 8.06 0 0 0
26/04/2023
8.10
 900 8.10 8.22 8.10 300 0 0.0
25/04/2023
8.10
 700 8.26 8.26 8.10 0 0 0.0
24/04/2023
8.26
 800 8.14 8.26 8.18 0 0 0.0
21/04/2023
8.14
 2,600 8.14 8.18 8.06 0 0 0.0
20/04/2023
8.14
 0 8.14 8.14 8.14 0 0 0
19/04/2023
8.14
 2,000 8.10 8.14 7.99 1,100 0 0.0
18/04/2023
8.10
 1,500 8.10 8.10 8.10 0 0 0.0
17/04/2023
8.10
 2,200 8.14 8.14 8.10 100 0 0.0
14/04/2023
8.14
 200 8.14 8.14 8.14 200 0 0.0
13/04/2023
8.14
 0 8.14 8.14 8.14 0 0 0.0
12/04/2023
8.14
 3,100 8.22 8.37 8.14 0 0 0.0
11/04/2023
8.22
 4,400 8.22 8.34 8.22 4,100 0 0.0
10/04/2023
8.22
 3,200 8.10 8.37 8.22 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |