CTCP Cao su Bến Thành (brc)

12.10
-0.20
(-1.63%)
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)
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
21/09/2022
9.46
 200 9.38 9.46 9.46 0 0 -0.0
20/09/2022
9.38
 300 9.65 9.65 9.31 0 0 -0.0
19/09/2022
9.65
 1,700 9.65 9.65 9.31 0 0 -0.0
16/09/2022
9.65
 3,200 9.69 9.69 9.65 0 0 -0.0
15/09/2022
9.69
 300 9.69 9.69 9.69 0 0 -0.0
14/09/2022
9.69
 600 9.65 9.69 9.69 0 0 -0.0
13/09/2022
9.65
 1,600 9.73 9.73 9.65 0 0 -0.0
12/09/2022
9.73
 400 9.73 9.73 9.73 0 0 -0.0
09/09/2022
9.73
 1,100 9.93 10.51 9.69 0 0 -0.0
08/09/2022
9.93
 1,900 9.81 9.93 9.81 0 0 -0.0
07/09/2022
9.81
 800 10.04 10.04 9.77 0 0 -0.0
06/09/2022
10.04
 1,200 10.16 10.16 10.04 0 0 -0.0
05/09/2022
10.16
 500 10.20 10.20 10.16 0 0 -0.0
31/08/2022
10.20
 1,800 10.00 10.39 10.08 0 0 -0.0
30/08/2022
10.00
 300 9.89 10.00 9.96 0 0 -0.0
29/08/2022
9.89
 4,500 9.96 9.96 9.69 0 0 -0.0
26/08/2022
9.96
 2,100 9.85 9.96 9.65 0 0 -0.0
25/08/2022
9.85
 3,300 9.62 9.85 9.65 0 0 -0.0
24/08/2022
9.62
 2,700 9.54 10.08 9.62 0 0 -0.0
23/08/2022
9.54
 2,500 9.58 9.58 9.54 0 0 -0.0
22/08/2022
9.58
 2,600 9.93 9.93 9.34 0 0 -0.0
19/08/2022
9.93
 3,500 10.08 10.08 9.73 0 0 -0.0
18/08/2022
10.08
 200 10.31 10.31 10.08 0 0 -0.0
17/08/2022
10.31
 5,600 10.31 10.31 10.08 0 0 -0.0
16/08/2022
10.31
 4,200 10.55 10.55 10.08 0 0 -0.0
15/08/2022
10.55
 4,900 10.55 10.66 10.51 0 0 -0.0
12/08/2022
10.55
 1,100 10.55 10.55 10.47 0 0 -0.0
11/08/2022
10.55
 4,400 10.39 10.74 10.51 0 0 -0.0
10/08/2022
10.39
 13,100 10.97 10.97 10.39 0 0 -0.0
09/08/2022
10.97
 5,700 11.32 11.32 10.74 0 0 -0.0
08/08/2022
11.32
 3,500 11.79 11.79 10.97 0 0 -0.0
05/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2022
11.79
 8,700 11.09 11.86 10.39 0 0 -0.0
04/08/2022
11.09
 15,400 11.20 11.34 10.95 0 0 -0.0
03/08/2022
11.20
 2,400 11.80 11.80 11.05 0 0 -0.0
02/08/2022
11.80
 20,700 11.45 11.80 11.30 0 0 -0.0
01/08/2022
11.45
 10,800 10.73 11.45 10.77 0 1,000 -0.0
29/07/2022
10.73
 16,200 10.16 10.73 10.55 0 0 -0.0
28/07/2022
10.16
 11,300 9.52 10.16 9.66 0 0 -0.0
27/07/2022
9.52
 1,700 9.26 9.77 9.48 0 0 -0.0
26/07/2022
9.26
 6,900 9.26 9.55 9.26 0 0 -0.0
25/07/2022
9.26
 1,000 9.23 9.26 9.19 0 0 -0.0
22/07/2022
9.23
 1,400 9.16 9.23 9.12 0 0 -0.0
21/07/2022
9.16
 400 9.09 9.19 9.05 0 0 -0.0
20/07/2022
9.09
 700 9.01 9.12 9.01 0 0 -0.0
19/07/2022
9.01
 1,400 9.05 9.05 8.84 0 0 -0.0
18/07/2022
9.05
 0 9.05 9.05 9.05 0 0 -0.0
15/07/2022
9.05
 600 9.09 9.09 8.76 0 0 -0.0
14/07/2022
9.09
 1,000 8.94 9.12 9.05 0 0 -0.0
13/07/2022
8.94
 1,500 8.91 9.19 8.91 0 0 -0.0
12/07/2022
8.91
 1,900 9.16 9.16 8.84 0 0 -0.0
11/07/2022
9.16
 100 9.16 9.16 9.16 0 0 -0.0
08/07/2022
9.16
 1,000 9.09 9.16 8.91 0 0 -0.0
07/07/2022
9.09
 2,400 9.05 9.09 8.59 0 0 -0.0
06/07/2022
9.05
 1,200 8.98 9.09 8.80 0 0 -0.0
05/07/2022
8.98
 400 9.34 9.37 8.98 0 0 -0.0
04/07/2022
9.34
 1,900 9.26 9.41 8.80 0 0 -0.0
01/07/2022
9.26
 4,000 9.44 9.44 8.87 0 0 -0.0
30/06/2022
9.44
 0 9.44 9.44 9.44 0 0 -0.0
29/06/2022
9.44
 14,500 9.26 9.44 8.69 0 0 0
28/06/2022
9.26
 700 9.05 9.30 9.26 0 0 -0.0
27/06/2022
9.05
 2,300 9.48 9.48 9.05 0 0 -0.0
24/06/2022
9.48
 500 9.34 9.48 9.34 0 0 -0.0
23/06/2022
9.34
 2,300 9.98 9.98 9.30 0 0 -0.0
22/06/2022
9.98
 6,700 9.55 10.02 8.94 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |