CTCP Cao su Bến Thành (brc)

12.40
-0.10
(-0.80%)
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
(2025-11-05) 		-0.50 -3.85% 17,200 2,300 0.0
12.25
13.20
12.40
2 tháng
(2025-10-06) 		-0.15 -1.19% 73,700 2,000 0.0
12.25
13.20
12.40
3 tháng
(2025-09-08) 		-0.25 -1.96% 127,100 5,700 0.1
12.25
13.20
12.40
6 tháng
(2025-06-09) 		-0.59 -4.48% 1,511,000 43,300 0.6
12.25
13.50
12.40
12 tháng
(2024-12-10) 		-0.36 -2.78% 3,691,600 48,406 0.6
11.20
13.64
12.40
24 tháng
(2023-12-18) 		2.35 23.10% 6,775,100 119,637 1.7
9.73
13.64
12.40
36 tháng
(2022-12-21) 		4.32 52.79% 7,553,800 147,937 2.3
7.59
13.64
12.40
60 tháng
(2020-12-31) 		4.67 59.55% 10,312,670 166,237 -0.9
7.50
13.74
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
7.87
 600 7.87 8.06 7.83 0 0 0.0
15/02/2023
7.87
 4,200 7.79 8.06 7.75 0 0 0.0
14/02/2023
7.79
 3,400 8.06 8.06 7.79 0 0 0.0
13/02/2023
8.06
 1,500 8.14 8.14 7.91 0 0 0.0
10/02/2023
8.14
 2,400 7.83 8.14 7.79 0 0 0.0
09/02/2023
7.83
 0 7.83 7.83 7.83 0 0 0.0
08/02/2023
7.83
 2,300 7.79 7.91 7.75 0 0 0.0
07/02/2023
7.79
 1,000 7.83 7.83 7.79 0 0 0.0
06/02/2023
7.83
 4,000 7.83 7.95 7.83 0 0 0.0
03/02/2023
7.83
 3,700 7.95 7.99 7.83 0 0 0.0
02/02/2023
7.95
 8,300 7.83 8.10 7.75 0 0 0.0
01/02/2023
7.83
 2,500 7.83 8.10 7.83 0 0 0.0
31/01/2023
7.83
 5,400 7.79 7.95 7.83 900 0 0.0
30/01/2023
7.79
 2,200 7.83 8.10 7.75 0 0 0.0
27/01/2023
7.83
 1,000 7.64 7.87 7.64 0 0 0.0
19/01/2023
7.64
 3,400 7.66 7.87 7.61 0 0 0.0
18/01/2023
7.66
 5,700 7.75 7.79 7.64 0 0 0.0
17/01/2023
7.75
 4,400 7.59 7.79 7.61 0 0 0.0
16/01/2023
7.59
 3,300 7.74 7.74 7.58 0 0 0.0
13/01/2023
7.74
 3,700 7.75 7.83 7.65 0 0 0.0
12/01/2023
7.75
 8,200 7.63 7.75 7.60 0 0 0.0
11/01/2023
7.63
 10,800 7.62 7.63 7.60 0 0 0.0
10/01/2023
7.62
 7,500 7.62 7.68 7.52 0 0 0.0
09/01/2023
7.62
 8,900 7.99 7.99 7.60 1,100 0 0.0
06/01/2023
7.99
 1,100 7.75 8.10 7.99 0 0 0.0
05/01/2023
7.75
 2,100 7.75 8.18 7.68 0 0 0.0
04/01/2023
7.75
 9,100 7.91 7.91 7.53 0 0 0.0
03/01/2023
7.91
 200 7.91 7.91 7.91 0 0 0.0
30/12/2022
7.91
 700 7.99 7.99 7.91 0 0 0.0
29/12/2022
7.99
 2,200 7.87 7.99 7.60 0 0 0.0
28/12/2022
7.87
 1,000 7.62 7.87 7.62 0 0 0.0
27/12/2022
7.62
 3,200 7.87 7.99 7.44 0 0 0.0
26/12/2022
7.87
 3,000 7.87 8.18 7.75 0 0 0.0
23/12/2022
7.87
 1,300 8.14 8.14 7.87 0 0 0.0
22/12/2022
8.14
 2,100 8.18 8.18 7.75 200 0 0.0
21/12/2022
8.18
 200 7.91 8.18 8.18 0 0 0.0
20/12/2022
7.91
 500 8.06 8.06 7.91 400 0 0.0
19/12/2022
8.06
 3,800 7.83 8.34 8.06 0 0 0.0
16/12/2022
7.83
 5,500 8.06 8.06 7.75 0 0 0.0
15/12/2022
8.06
 7,800 8.03 8.53 8.06 0 0 0.0
14/12/2022
8.03
 13,000 8.53 8.57 7.99 1,900 0 0.0
13/12/2022
8.53
 1,600 9.15 9.15 8.53 0 0 0.0
12/12/2022
9.15
 7,500 8.76 9.27 8.53 0 0 0.0
09/12/2022
8.76
 20,900 8.22 8.76 7.83 0 0 0.0
08/12/2022
8.22
 1,900 8.22 8.26 7.91 0 0 0.0
07/12/2022
8.22
 500 8.30 8.30 8.18 0 0 0.0
06/12/2022
8.30
 1,000 8.30 8.30 7.91 0 0 0.0
05/12/2022
8.30
 1,700 8.22 8.30 8.22 0 0 0.0
02/12/2022
8.22
 3,300 8.22 8.22 7.83 0 0 0.0
01/12/2022
8.22
 2,700 8.22 8.53 7.91 0 0 0.0
30/11/2022
8.22
 0 8.22 8.22 8.22 0 0 0.0
29/11/2022
8.22
 0 8.22 8.22 8.22 0 0 0.0
28/11/2022
8.22
 24,100 8.41 8.41 7.83 0 0 0.0
25/11/2022
8.41
 100 7.91 8.41 8.41 0 0 0.0
24/11/2022
7.91
 1,100 7.75 7.91 7.75 0 0 0.0
23/11/2022
7.75
 200 8.18 8.18 7.75 0 0 0.0
22/11/2022
8.18
 0 8.18 8.18 8.18 0 0 0.0
21/11/2022
8.18
 100 8.53 8.53 8.18 0 0 0.0
18/11/2022
8.53
 100 8.22 8.53 8.53 0 0 0.0
17/11/2022
8.22
 600 7.99 8.22 7.99 100 0 0.0
16/11/2022
7.99
 2,800 7.99 7.99 7.99 0 0 -0.0
15/11/2022
7.99
 900 7.87 8.14 7.99 0 0 -0.0
14/11/2022
7.87
 8,200 8.34 8.34 7.75 0 100 -0.0
11/11/2022
8.34
 100 8.34 8.34 8.34 0 0 -0.0
10/11/2022
8.34
 0 8.34 8.34 8.34 0 0 -0.0
09/11/2022
8.34
 0 8.34 8.34 8.34 0 0 -0.0
08/11/2022
8.34
 1,800 8.88 8.88 8.26 0 100 -0.0
07/11/2022
8.88
 0 8.88 8.88 8.88 0 0 -0.0
04/11/2022
8.88
 1,200 9.11 9.11 8.53 0 0 -0.0
03/11/2022
9.11
 300 8.84 9.42 8.37 0 0 -0.0
02/11/2022
8.84
 400 8.53 9.00 8.76 0 0 -0.0
01/11/2022
8.53
 1,800 8.53 8.61 8.53 0 0 -0.0
31/10/2022
8.53
 400 8.84 8.84 8.30 0 0 -0.0
28/10/2022
8.84
 0 8.84 8.84 8.84 0 0 -0.0
27/10/2022
8.84
 5,700 8.30 8.84 8.14 0 0 0
26/10/2022
8.30
 3,500 8.69 8.69 8.30 0 0 0
25/10/2022
8.69
 2,500 9.31 9.31 8.69 0 0 0
24/10/2022
9.31
 100 9.11 9.31 9.31 0 0 0
21/10/2022
9.11
 5,100 9.07 9.11 8.49 0 0 0
20/10/2022
9.07
 3,300 9.15 9.15 8.69 0 0 0
19/10/2022
9.15
 4,100 9.07 9.19 8.92 0 0 0
18/10/2022
9.07
 500 9.19 9.19 9.03 0 0 -0.0
17/10/2022
9.19
 0 9.19 9.19 9.19 0 0 -0.0
14/10/2022
9.19
 10,800 9.19 9.27 9.03 0 0 -0.0
13/10/2022
9.19
 5,500 9.23 9.27 8.84 0 0 -0.0
12/10/2022
9.23
 5,300 9.07 9.23 8.53 0 0 -0.0
11/10/2022
9.07
 12,200 9.07 9.07 8.45 0 0 -0.0
10/10/2022
9.07
 14,800 9.07 9.07 8.80 0 0 -0.0
07/10/2022
9.07
 3,300 9.00 9.11 9.00 0 0 -0.0
06/10/2022
9.00
 100 9.27 9.27 9.00 0 0 -0.0
05/10/2022
9.27
 1,300 9.27 9.27 8.65 0 0 -0.0
04/10/2022
9.27
 0 9.27 9.27 9.27 0 0 -0.0
03/10/2022
9.27
 2,600 9.27 9.27 8.69 0 0 -0.0
30/09/2022
9.27
 600 9.73 9.73 9.27 0 0 -0.0
29/09/2022
9.73
 4,200 9.38 9.81 8.76 0 0 -0.0
28/09/2022
9.38
 2,000 10.08 10.08 9.38 0 0 -0.0
27/09/2022
10.08
 2,600 9.96 10.08 9.85 0 0 -0.0
26/09/2022
9.96
 2,000 9.34 9.96 8.80 0 0 -0.0
23/09/2022
9.34
 800 9.46 9.50 9.34 0 0 -0.0
22/09/2022
9.46
 3,200 9.46 9.46 9.31 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |