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
(2026-08-17) 		-0.10 -0.89% 54,600 -2,900 0
10.60
11.55
10.95
2 tháng
(2026-07-16) 		0.13 1.16% 114,100 -2,700 0
10.60
11.55
10.95
3 tháng
(2026-06-16) 		0.08 0.74% 139,200 -800 0
10.60
11.55
10.95
6 tháng
(2026-03-18) 		-0.05 -0.49% 244,200 -10,900 -0.1
10.60
11.55
10.95
12 tháng
(2025-09-19) 		-0.65 -5.50% 442,900 -8,900 -0.1
10.60
12.02
10.95
24 tháng
(2024-09-24) 		0.48 4.52% 5,024,000 93,937 1.3
10.20
12.42
10.95
36 tháng
(2023-10-02) 		2.28 25.81% 7,172,800 103,437 1.5
8.55
12.42
10.95
60 tháng
(2021-10-11) 		0.90 8.88% 9,158,100 105,437 -1.8
6.91
12.51
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
9.17
 400 9.17 9.17 9.17 0 0 0
14/11/2023
9.17
 100 8.82 9.17 9.17 0 0 0
13/11/2023
8.82
 300 8.82 8.94 8.82 0 0 0
10/11/2023
8.82
 800 9.05 9.25 8.82 600 0 0.0
09/11/2023
9.05
 600 9.09 9.09 8.78 100 0 0.0
08/11/2023
9.09
 0 9.09 9.09 9.09 0 0 0
07/11/2023
9.09
 0 9.09 9.09 9.09 0 0 0
06/11/2023
9.09
 0 9.09 9.09 9.09 0 0 0
03/11/2023
9.09
 400 8.94 9.09 9.09 0 0 0
02/11/2023
8.94
 800 8.94 8.94 8.94 0 0 0
01/11/2023
8.94
 100 8.94 8.94 8.94 0 0 0
31/10/2023
8.94
 2,700 8.94 9.25 8.94 0 0 0
30/10/2023
8.94
 0 8.94 8.94 8.94 0 0 0
27/10/2023
8.94
 2,200 8.78 8.94 8.86 1,400 0 0.0
26/10/2023
8.78
 200 8.90 8.90 8.78 0 0 0
25/10/2023
8.90
 3,600 8.63 8.90 8.78 2,100 0 0.0
24/10/2023
8.63
 1,100 9.13 9.13 8.63 0 0 0
23/10/2023
9.13
 300 9.13 9.13 8.55 0 0 0
20/10/2023
9.13
 300 8.55 9.13 8.55 0 200 -0.0
19/10/2023
8.55
 4,400 8.78 8.78 8.48 0 4,000 -0.0
18/10/2023
8.78
 1,700 8.86 8.86 8.78 0 1,200 -0.0
17/10/2023
8.86
 100 9.05 9.05 8.86 0 0 0
16/10/2023
9.05
 100 8.98 9.05 9.05 0 0 0
13/10/2023
8.98
 1,500 9.02 9.02 8.78 0 0 0
12/10/2023
9.02
 200 9.17 9.17 9.02 0 0 0
11/10/2023
9.17
 100 8.90 9.17 9.17 0 0 0
10/10/2023
8.90
 3,700 8.98 9.59 8.90 0 0 0
09/10/2023
8.98
 100 8.98 8.98 8.98 0 0 0
06/10/2023
8.98
 300 9.09 9.09 8.86 0 0 0
05/10/2023
9.09
 0 9.09 9.09 9.09 0 0 0
04/10/2023
9.09
 800 9.17 9.17 9.09 0 0 0
03/10/2023
9.17
 100 8.82 9.17 9.17 0 0 0
02/10/2023
8.82
 1,400 8.94 8.94 8.63 0 0 0
29/09/2023
8.94
 100 9.25 9.25 8.94 0 0 0
27/09/2023
9.25
 100 8.98 9.25 9.25 0 0 0
26/09/2023
8.98
 500 8.94 8.98 8.75 0 0 0
25/09/2023
8.94
 200 9.09 9.09 8.94 0 0 0
22/09/2023
9.09
 2,400 9.21 9.21 9.09 1,200 0 0.0
21/09/2023
9.21
 800 9.32 9.59 9.21 0 0 0
20/09/2023
9.32
 3,300 9.17 9.32 9.25 0 0 0
19/09/2023
9.17
 600 9.09 9.17 9.09 0 0 0
18/09/2023
9.09
 2,500 8.94 9.09 8.94 0 0 0
15/09/2023
8.94
 1,600 9.09 9.09 8.90 0 0 0
14/09/2023
9.09
 1,000 9.17 9.17 8.94 0 0 0
13/09/2023
9.17
 200 9.09 9.17 9.09 0 0 0
12/09/2023
9.09
 2,100 8.98 9.17 8.94 0 0 0
11/09/2023
8.98
 1,600 9.09 9.17 8.90 0 0 0
08/09/2023
9.09
 4,800 9.09 9.25 9.09 700 0 0.0
07/09/2023
9.09
 1,400 9.09 9.40 9.05 200 0 0.0
06/09/2023
9.09
 2,000 9.17 9.17 9.09 100 0 0.0
05/09/2023
9.17
 3,000 9.09 9.25 8.94 0 0 0
31/08/2023
9.09
 4,600 9.17 9.17 8.94 0 0 0
30/08/2023
9.17
 0 9.17 9.17 9.17 0 0 0
29/08/2023
9.17
 1,100 9.17 9.17 8.63 0 0 0
28/08/2023
9.17
 2,500 8.98 9.59 8.86 0 0 0
25/08/2023
8.98
 2,400 8.98 8.98 8.94 0 0 0
24/08/2023
8.98
 3,900 8.78 8.98 8.63 0 0 0
23/08/2023
8.78
 500 9.02 9.02 8.78 0 0 0
22/08/2023
9.02
 2,700 8.63 9.09 8.59 1,000 0 0.0
21/08/2023
8.63
 11,100 8.71 8.78 8.48 0 0 0
18/08/2023
8.71
 2,300 9.05 9.48 8.71 100 0 0.0
17/08/2023
9.05
 1,200 9.17 9.25 9.05 0 0 0
16/08/2023
9.17
 7,400 9.25 9.25 9.02 300 0 0.0
15/08/2023
9.25
 1,000 9.25 9.25 9.25 0 0 0
14/08/2023
9.25
 1,800 9.25 9.25 9.17 0 0 0
11/08/2023
9.25
 2,000 9.25 9.32 9.25 0 0 0
10/08/2023
9.25
 11,000 9.17 9.36 9.17 0 0 0
09/08/2023
9.17
 6,200 9.17 9.32 9.17 800 0 0.0
08/08/2023
9.17
 4,000 9.25 9.40 9.13 100 0 0.0
07/08/2023
9.25
 9,200 9.25 9.40 8.98 0 1,600 -0.0
04/08/2023
9.25
 4,200 9.25 9.25 9.21 400 0 0.0
03/08/2023
9.25
 5,600 9.52 9.52 9.21 1,000 0 0.0
02/08/2023
9.52
 7,800 9.44 9.52 9.21 500 0 0.0
01/08/2023
9.44
 9,600 9.40 9.44 9.25 2,500 0 0.0
31/07/2023
9.40
 5,800 9.40 9.55 9.40 1,000 0 0.0
28/07/2023
9.40
 5,100 9.40 9.48 9.40 1,500 0 0.0
27/07/2023
9.40
 21,100 9.55 9.63 9.25 100 0 0.0
26/07/2023
9.55
 3,500 9.52 9.79 9.55 200 0 0.0
25/07/2023
9.52
 8,300 9.55 9.55 9.40 400 0 0.0
24/07/2023
9.55
 2,100 9.59 9.59 9.55 100 0 0.0
21/07/2023
9.59
 6,000 9.52 9.86 9.59 0 0 0
20/07/2023
9.52
 2,400 9.63 9.63 9.40 100 0 0.0
19/07/2023
9.63
 6,400 9.63 9.63 9.48 100 0 0.0
18/07/2023
9.63
 9,200 9.79 9.79 9.40 200 0 0.0
17/07/2023
9.79
 1,300 9.79 9.79 9.63 100 0 0.0
14/07/2023
9.79
 5,600 9.63 9.94 9.63 500 0 0.0
13/07/2023
9.63
 7,700 9.82 9.82 9.28 100 0 0.0
12/07/2023
9.82
 1,500 9.71 9.94 9.63 0 0 0
11/07/2023
9.71
 6,500 10.02 10.02 9.63 0 0 0
10/07/2023
10.02
 14,100 9.63 10.02 9.48 100 0 0.0
07/07/2023
9.63
 2,900 9.63 9.63 9.36 100 0 0.0
06/07/2023
9.63
 27,400 10.06 10.06 9.63 300 0 0.0
05/07/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
05/07/2023
10.06
 9,800 10.56 10.56 10.06 100 0 0.0
04/07/2023
10.56
 8,400 10.59 10.59 10.24 1,200 0 0.0
03/07/2023
10.59
 41,200 10.03 10.59 9.89 600 2,000 -0.0
30/06/2023
10.03
 13,800 9.89 10.03 9.67 0 2,000 -0.0
29/06/2023
9.89
 9,300 9.85 10.03 9.85 0 1,500 -0.0
28/06/2023
9.85
 20,700 9.39 9.96 9.46 0 0 0
27/06/2023
9.39
 6,300 9.25 9.46 9.11 0 0 0
26/06/2023
9.25
 4,300 9.89 9.89 9.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |