CTCP Cao su Bến Thành (brc)

11.80
-0.60
(-4.84%)
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
(2026-03-30) 		0.35 2.90% 37,700 -7,600 -0.1
11.80
12.50
11.80
2 tháng
(2026-03-02) 		-0.05 -0.40% 84,600 -13,700 -0.1
11.80
12.80
11.80
3 tháng
(2026-01-29) 		0 0% 101,600 -14,200 -0.1
11.80
12.80
11.80
6 tháng
(2025-10-31) 		-0.50 -3.88% 193,000 -12,800 -0.1
11.70
13.20
11.80
12 tháng
(2025-05-05) 		0.55 4.67% 1,955,900 27,900 0.4
11.70
13.50
11.80
24 tháng
(2024-05-09) 		0.81 6.96% 6,492,800 125,237 1.7
10.97
13.64
11.80
36 tháng
(2023-05-15) 		3.52 39.66% 7,486,400 106,037 1.5
8.53
13.64
11.80
60 tháng
(2021-05-25) 		3.50 39.37% 9,892,100 145,137 -1.2
7.59
13.74
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2023
8.10
 300 8.18 8.18 8.10 0 0 0.0
06/04/2023
8.18
 9,200 8.18 8.22 7.91 600 0 0.0
05/04/2023
8.18
 1,500 8.14 8.22 7.75 0 0 0.0
04/04/2023
8.14
 100 8.30 8.30 8.14 0 0 0.0
03/04/2023
8.30
 3,200 8.53 8.53 8.14 0 0 0.0
31/03/2023
8.53
 2,100 8.22 8.53 8.49 800 0 0.0
30/03/2023
8.22
 0 8.22 8.22 8.22 0 0 0
29/03/2023
8.22
 0 8.22 8.22 8.22 0 0 0
28/03/2023
8.22
 100 8.10 8.22 8.22 0 0 0
27/03/2023
8.10
 1,300 7.61 8.10 7.83 0 0 0
24/03/2023
7.61
 1,700 8.14 8.14 7.61 1,000 0 0.0
23/03/2023
8.14
 100 8.69 8.69 8.14 0 0 0
22/03/2023
8.69
 8,300 8.18 8.69 7.91 5,400 0 0.1
21/03/2023
8.18
 100 7.75 8.18 8.18 0 0 -0.0
20/03/2023
7.75
 5,300 7.83 7.99 7.30 0 0 -0.0
17/03/2023
7.83
 100 8.14 8.14 7.83 0 0 -0.0
16/03/2023
8.14
 0 8.14 8.14 8.14 0 0 -0.0
15/03/2023
8.14
 800 7.95 8.45 7.87 0 0 -0.0
14/03/2023
7.95
 200 7.99 7.99 7.95 0 0 -0.0
13/03/2023
7.99
 100 8.49 8.49 7.99 0 0 -0.0
10/03/2023
8.49
 0 8.49 8.49 8.49 0 0 -0.0
09/03/2023
8.49
 2,800 8.30 8.53 8.45 0 0 -0.0
08/03/2023
8.30
 0 8.30 8.30 8.30 0 0 -0.0
07/03/2023
8.30
 300 8.30 8.30 8.30 0 0 -0.0
06/03/2023
8.30
 3,500 8.22 8.76 8.30 0 0 -0.0
03/03/2023
8.22
 1,600 8.14 8.22 8.10 0 0 -0.0
02/03/2023
8.14
 1,300 8.06 8.14 8.06 0 0 -0.0
01/03/2023
8.06
 300 7.99 8.06 8.06 0 0 -0.0
28/02/2023
7.99
 800 7.99 8.10 7.95 0 0 -0.0
27/02/2023
7.99
 300 7.99 8.03 7.99 0 0 -0.0
24/02/2023
7.99
 0 7.99 7.99 7.99 0 0 -0.0
23/02/2023
7.99
 600 8.10 8.10 7.99 0 0 -0.0
22/02/2023
8.10
 700 8.10 8.10 7.91 0 0 -0.0
21/02/2023
8.10
 200 7.87 8.22 8.10 0 0 -0.0
20/02/2023
7.87
 1,100 7.87 7.87 7.87 0 0 -0.0
17/02/2023
7.87
 500 7.87 7.91 7.87 0 200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |