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)
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
21/06/2022
9.55
 9,000 9.52 9.62 8.94 0 2,100 -0.0
20/06/2022
9.52
 11,700 10.23 10.23 9.52 0 3,900 -0.1
17/06/2022
10.23
 4,800 9.59 10.23 8.94 0 0 -0.1
16/06/2022
9.59
 19,800 9.80 9.80 9.12 0 0 -0.1
15/06/2022
9.80
 2,900 9.91 9.98 9.55 0 0 -0.1
14/06/2022
9.91
 2,900 10.09 10.09 9.52 0 0 -0.1
13/06/2022
10.09
 7,200 10.12 10.23 9.52 0 0 -0.1
10/06/2022
10.12
 4,000 9.80 10.12 9.55 0 0 -0.1
09/06/2022
9.80
 15,600 9.73 9.94 9.62 0 10,200 -0.1
08/06/2022
9.73
 4,200 9.91 9.91 9.55 0 0 -0.0
07/06/2022
9.91
 4,300 10.09 10.09 9.48 0 200 -0.0
06/06/2022
10.09
 2,000 10.16 10.37 9.52 0 0 0
03/06/2022
10.16
 3,100 10.19 10.41 9.77 0 0 -0.0
02/06/2022
10.19
 6,000 10.02 10.66 9.52 0 0 -0.0
01/06/2022
10.02
 4,600 10.09 10.16 9.52 0 200 -0.0
31/05/2022
10.09
 1,400 10.09 10.09 9.94 0 0 -0.0
30/05/2022
10.09
 2,800 10.23 10.70 10.02 0 700 -0.0
27/05/2022
10.23
 6,800 10.12 10.80 9.52 0 0 -0.1
26/05/2022
10.12
 1,900 10.02 10.16 9.87 0 0 -0.1
25/05/2022
10.02
 1,700 10.02 10.16 9.55 0 0 -0.1
24/05/2022
10.02
 3,800 10.02 10.19 9.44 0 0 -0.1
23/05/2022
10.02
 3,300 10.16 10.27 10.02 0 0 -0.1
20/05/2022
10.16
 4,300 10.80 10.80 10.05 0 0 -0.1
19/05/2022
10.80
 5,600 10.30 10.80 9.62 0 0 -0.1
18/05/2022
10.30
 1,600 10.09 10.41 9.77 0 0 -0.1
17/05/2022
10.09
 6,700 10.09 10.55 9.44 0 0 0
16/05/2022
10.09
 9,400 10.80 10.80 10.05 0 6,400 -0.1
13/05/2022
10.80
 4,400 11.02 11.02 10.27 0 0 0
12/05/2022
11.02
 3,400 10.73 11.09 9.98 0 0 0
11/05/2022
10.73
 1,400 10.59 10.73 10.59 0 0 0
10/05/2022
10.59
 5,800 10.84 10.84 10.09 0 0 0
09/05/2022
10.84
 3,000 11.05 11.05 10.34 0 0 0
06/05/2022
11.05
 1,700 10.87 11.16 10.16 0 0 0
05/05/2022
10.87
 900 10.95 11.27 10.30 0 0 0
04/05/2022
10.95
 1,400 11.02 11.09 10.34 0 0 0
29/04/2022
11.02
 1,000 10.55 11.02 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |