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)
26/06/2023
9.25
 4,300 9.89 9.89 9.18 0 0 0
23/06/2023
9.89
 1,600 9.89 9.89 9.89 0 100 -0.0
22/06/2023
9.89
 10,700 9.81 9.89 9.14 200 3,000 -0.0
21/06/2023
9.81
 14,600 9.32 9.81 9.43 0 0 0
20/06/2023
9.32
 11,300 9.18 9.50 9.32 0 0 0
19/06/2023
9.18
 25,000 8.61 9.21 8.83 1,000 0 0.0
16/06/2023
8.61
 2,200 8.79 8.90 8.40 0 0 0
15/06/2023
8.79
 3,800 8.54 9.11 8.40 100 0 0.0
14/06/2023
8.54
 4,600 8.33 8.54 8.33 0 0 0
13/06/2023
8.33
 3,400 8.33 8.40 8.33 0 0 0
12/06/2023
8.33
 1,600 8.33 8.47 8.33 100 0 0.0
09/06/2023
8.33
 300 8.83 8.83 8.33 0 0 0
08/06/2023
8.83
 11,100 8.33 8.83 8.37 0 9,200 -0.1
07/06/2023
8.33
 200 8.23 8.33 8.33 0 0 0
06/06/2023
8.23
 11,100 8.23 8.37 8.12 4,000 0 0.0
05/06/2023
8.23
 1,500 7.91 8.23 7.98 0 0 0
02/06/2023
7.91
 200 7.84 8.33 7.91 0 0 0
01/06/2023
7.84
 1,100 7.84 7.84 7.84 0 0 0
31/05/2023
7.84
 4,800 8.05 8.37 7.84 0 0 0
30/05/2023
8.05
 200 8.12 8.12 8.05 200 0 0.0
29/05/2023
8.12
 3,100 8.12 8.12 7.98 2,200 0 0.0
26/05/2023
8.12
 100 7.77 8.12 8.12 0 0 0
25/05/2023
7.77
 200 7.80 8.23 7.77 0 0 0
24/05/2023
7.80
 500 7.98 7.98 7.80 0 0 0
23/05/2023
7.98
 3,200 7.77 7.98 7.77 0 0 0
22/05/2023
7.77
 1,300 7.77 7.80 7.77 0 0 0
19/05/2023
7.77
 500 7.77 7.77 7.77 0 0 0
18/05/2023
7.77
 1,100 7.77 7.80 7.77 200 0 0.0
17/05/2023
7.77
 500 7.98 7.98 7.73 0 0 0
16/05/2023
7.98
 1,700 8.08 8.08 7.98 0 0 0
15/05/2023
8.08
 4,500 8.12 8.12 7.91 500 0 0.0
12/05/2023
8.12
 600 7.77 8.12 7.77 0 0 0
11/05/2023
7.77
 2,800 7.70 7.77 7.70 0 0 0
10/05/2023
7.70
 7,800 7.77 7.87 7.63 5,000 0 0.1
09/05/2023
7.77
 2,400 7.52 7.77 7.52 1,000 0 0.0
08/05/2023
7.52
 9,100 7.48 7.77 7.48 4,500 0 0.0
05/05/2023
7.48
 1,400 7.56 7.77 7.48 0 0 0
04/05/2023
7.56
 4,800 7.38 7.63 7.41 200 0 0.0
28/04/2023
7.38
 0 7.38 7.38 7.38 0 0 0
27/04/2023
7.38
 2,900 7.38 7.38 7.34 0 0 0
26/04/2023
7.38
 900 7.38 7.48 7.38 300 0 0.0
25/04/2023
7.38
 700 7.52 7.52 7.38 0 0 0.0
24/04/2023
7.52
 800 7.41 7.52 7.45 0 0 0.0
21/04/2023
7.41
 2,600 7.41 7.45 7.34 0 0 0.0
20/04/2023
7.41
 0 7.41 7.41 7.41 0 0 0
19/04/2023
7.41
 2,000 7.38 7.41 7.27 1,100 0 0.0
18/04/2023
7.38
 1,500 7.38 7.38 7.38 0 0 0.0
17/04/2023
7.38
 2,200 7.41 7.41 7.38 100 0 0.0
14/04/2023
7.41
 200 7.41 7.41 7.41 200 0 0.0
13/04/2023
7.41
 0 7.41 7.41 7.41 0 0 0.0
12/04/2023
7.41
 3,100 7.48 7.63 7.41 0 0 0.0
11/04/2023
7.48
 4,400 7.48 7.59 7.48 4,100 0 0.0
10/04/2023
7.48
 3,200 7.38 7.63 7.48 100 0 0.0
07/04/2023
7.38
 300 7.45 7.45 7.38 0 0 0.0
06/04/2023
7.45
 9,200 7.45 7.48 7.20 600 0 0.0
05/04/2023
7.45
 1,500 7.41 7.48 7.06 0 0 0.0
04/04/2023
7.41
 100 7.56 7.56 7.41 0 0 0.0
03/04/2023
7.56
 3,200 7.77 7.77 7.41 0 0 0.0
31/03/2023
7.77
 2,100 7.48 7.77 7.73 800 0 0.0
30/03/2023
7.48
 0 7.48 7.48 7.48 0 0 0
29/03/2023
7.48
 0 7.48 7.48 7.48 0 0 0
28/03/2023
7.48
 100 7.38 7.48 7.48 0 0 0
27/03/2023
7.38
 1,300 6.93 7.38 7.13 0 0 0
24/03/2023
6.93
 1,700 7.41 7.41 6.93 1,000 0 0.0
23/03/2023
7.41
 100 7.91 7.91 7.41 0 0 0
22/03/2023
7.91
 8,300 7.45 7.91 7.20 5,400 0 0.1
21/03/2023
7.45
 100 7.06 7.45 7.45 0 0 -0.0
20/03/2023
7.06
 5,300 7.13 7.27 6.64 0 0 -0.0
17/03/2023
7.13
 100 7.41 7.41 7.13 0 0 -0.0
16/03/2023
7.41
 0 7.41 7.41 7.41 0 0 -0.0
15/03/2023
7.41
 800 7.24 7.70 7.17 0 0 -0.0
14/03/2023
7.24
 200 7.27 7.27 7.24 0 0 -0.0
13/03/2023
7.27
 100 7.73 7.73 7.27 0 0 -0.0
10/03/2023
7.73
 0 7.73 7.73 7.73 0 0 -0.0
09/03/2023
7.73
 2,800 7.56 7.77 7.70 0 0 -0.0
08/03/2023
7.56
 0 7.56 7.56 7.56 0 0 -0.0
07/03/2023
7.56
 300 7.56 7.56 7.56 0 0 -0.0
06/03/2023
7.56
 3,500 7.48 7.98 7.56 0 0 -0.0
03/03/2023
7.48
 1,600 7.41 7.48 7.38 0 0 -0.0
02/03/2023
7.41
 1,300 7.34 7.41 7.34 0 0 -0.0
01/03/2023
7.34
 300 7.27 7.34 7.34 0 0 -0.0
28/02/2023
7.27
 800 7.27 7.38 7.24 0 0 -0.0
27/02/2023
7.27
 300 7.27 7.31 7.27 0 0 -0.0
24/02/2023
7.27
 0 7.27 7.27 7.27 0 0 -0.0
23/02/2023
7.27
 600 7.38 7.38 7.27 0 0 -0.0
22/02/2023
7.38
 700 7.38 7.38 7.20 0 0 -0.0
21/02/2023
7.38
 200 7.17 7.48 7.38 0 0 -0.0
20/02/2023
7.17
 1,100 7.17 7.17 7.17 0 0 -0.0
17/02/2023
7.17
 500 7.17 7.20 7.17 0 200 -0.0
16/02/2023
7.17
 600 7.17 7.34 7.13 0 0 0.0
15/02/2023
7.17
 4,200 7.10 7.34 7.06 0 0 0.0
14/02/2023
7.10
 3,400 7.34 7.34 7.10 0 0 0.0
13/02/2023
7.34
 1,500 7.41 7.41 7.20 0 0 0.0
10/02/2023
7.41
 2,400 7.13 7.41 7.10 0 0 0.0
09/02/2023
7.13
 0 7.13 7.13 7.13 0 0 0.0
08/02/2023
7.13
 2,300 7.10 7.20 7.06 0 0 0.0
07/02/2023
7.10
 1,000 7.13 7.13 7.10 0 0 0.0
06/02/2023
7.13
 4,000 7.13 7.24 7.13 0 0 0.0
03/02/2023
7.13
 3,700 7.24 7.27 7.13 0 0 0.0
02/02/2023
7.24
 8,300 7.13 7.38 7.06 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |