CTCP Cao su Bến Thành (brc)

13.50
-0.20
(-1.46%)
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
(2024-04-09) 		-0.20 -1.44% 55,300 -100 -0
12.75
13.90
13.70
2 tháng
(2024-03-11) 		-0.30 -2.14% 127,200 1,300 0.0
12.75
14.25
13.70
3 tháng
(2024-02-15) 		0.50 3.79% 226,500 4,000 0.1
12.75
14.25
13.70
6 tháng
(2023-11-13) 		2.25 19.65% 460,100 -22,800 -0.3
11.20
14.25
13.70
12 tháng
(2023-05-15) 		3.21 30.57% 994,700 -19,200 -0.2
10.08
14.25
13.70
24 tháng
(2022-05-20) 		1.69 14.12% 1,783,100 -8,900 -3.1
8.97
14.25
13.70
36 tháng
(2021-05-25) 		3.19 30.30% 3,400,400 19,900 -2.9
8.97
16.23
13.70
60 tháng
(2019-06-05) 		7.02 105% 4,377,800 30,250 -2.8
6.40
16.23
13.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 09/05/2024
13.70
0
 700 13.70 13.70 13.70 700 0 0.0
#2 08/05/2024
13.70
0
 2,100 13.70 13.70 13.70 0 0 0
#3 07/05/2024
13.70
0.20
 16,100 13.50 13.70 13.20 200 0 0.0
#4 06/05/2024
13.50
0
 2,800 13.50 13.50 13.50 0 0 0
#5 03/05/2024
13.50
0.50
 800 13 13.50 13 0 0 0
#6 02/05/2024
13
0
 1,500 13 13 13 1,000 0 0.0
#7 26/04/2024
13
0
 800 13.30 13.40 13 700 0 0.0
#8 25/04/2024
13
-0.05
 1,500 13.35 13.35 13 0 0 0
#9 24/04/2024
13.05
0
 0 13.05 13.05 13.05 0 0 0
#10 23/04/2024
13.05
-0.05
 700 13.05 13.05 13.05 100 0 0.0
#11 22/04/2024
13.10
0.10
 6,400 12.50 13.10 12.50 0 0 0
#12 19/04/2024
13
0.25
 5,400 12.75 13 12.20 500 1,500 -0.0
#13 17/04/2024
12.75
-0.60
 500 13.40 13.40 12.75 100 0 0.0
#14 16/04/2024
13.35
-0.20
 5,000 13.55 13.55 12.75 700 2,000 -0.0
#15 15/04/2024
13.55
-0.25
 600 13.85 13.85 13.55 100 0 0.0
#16 12/04/2024
13.80
0
 2,400 13.85 13.85 13.80 0 0 0
#17 11/04/2024
13.80
-0.10
 100 13.80 13.80 13.80 0 0 0
#18 10/04/2024
13.90
0
 700 14.20 14.20 13.90 0 0 0
#19 09/04/2024
13.90
0.05
 7,900 14.25 14.25 13.90 0 0 0
#20 08/04/2024
13.85
0.10
 700 13.75 13.85 13.75 100 0 0.0
#21 05/04/2024
13.75
0.05
 200 13.75 13.75 13.75 200 0 0.0
#22 04/04/2024
13.70
-0.30
 5,000 13.70 13.70 13.70 0 0 0
#23 03/04/2024
14
0
 2,400 14 14 14 0 0 0
#24 02/04/2024
14
0
 3,000 13.85 14 13.85 0 200 -0.0
#25 01/04/2024
14
0.05
 1,400 13.95 14 13.95 0 0 0
#26 29/03/2024
13.95
0.05
 1,600 13.95 13.95 13.95 400 0 0.0
#27 28/03/2024
13.90
-0.10
 11,300 14 14 13.85 0 0 0
#28 27/03/2024
14
0
 5,200 14 14 14 0 400 -0.0
#29 26/03/2024
14
0.05
 2,300 14 14 14 0 0 0
#30 25/03/2024
13.95
0.15
 1,900 13.80 13.95 13.85 200 0 0.0
#31 22/03/2024
13.80
-0.20
 100 14 14 13.80 0 0 0
#32 21/03/2024
14
-0.10
 3,200 14.10 14.10 14 0 0 0
#33 20/03/2024
14.10
0
 1,800 14.10 14.10 14.10 0 0 0
#34 19/03/2024
14.10
0.40
 3,800 13.70 14.10 13.40 200 0 0.0
#35 18/03/2024
13.70
-0.55
 6,200 14.25 14.25 13.70 200 0 0.0
#36 15/03/2024
14.25
0.45
 11,800 13.80 14.40 13.90 200 0 0.0
#37 14/03/2024
13.80
-0.30
 6,000 14.10 14.10 13.80 0 0 0
#38 13/03/2024
14.10
0.10
 1,500 14 14.30 14.10 0 0 0
#39 12/03/2024
14
0
 500 14 14 14 500 0 0.0
#40 11/03/2024
14
0.10
 2,000 13.90 14.30 13.50 0 0 0
#41 08/03/2024
13.90
0
 200 13.90 13.90 13.90 0 0 0
#42 07/03/2024
13.90
0.40
 1,000 13.50 14 13.30 200 0 0.0
#43 06/03/2024
13.50
-0.50
 1,100 14 14 13.50 0 0 0
#44 05/03/2024
14
0.25
 1,800 13.75 14 13.90 200 0 0.0
#45 04/03/2024
13.75
0.10
 4,000 13.65 13.80 13.65 0 0 0
#46 01/03/2024
13.65
0
 5,900 13.65 13.65 13.30 600 0 0.0
#47 29/02/2024
13.65
0
 200 13.65 13.65 13.65 100 0 0.0
#48 28/02/2024
13.65
0.05
 3,300 13.60 13.65 13.20 200 0 0.0
#49 27/02/2024
13.60
0.10
 2,000 13.50 13.75 13.50 200 0 0.0
#50 26/02/2024
13.50
-0.30
 1,600 13.80 14.70 13.40 100 0 0.0
#51 23/02/2024
13.80
-0.20
 11,800 14 14.50 13.80 400 0 0.0
#52 22/02/2024
14
0.20
 2,900 13.80 14 13.50 200 0 0.0
#53 21/02/2024
13.80
-0.05
 10,600 13.85 13.85 13.35 500 0 0.0
#54 20/02/2024
13.85
0.25
 6,400 13.60 13.85 13.25 0 0 0
#55 19/02/2024
13.60
0.20
 26,700 13.40 13.60 13.25 0 0 0
#56 16/02/2024
13.40
0.20
 18,900 13.20 14.10 13.25 0 0 0
#57 15/02/2024
13.20
-0.15
 900 13.35 13.35 13 0 0 0
#58 07/02/2024
13.35
0.15
 16,900 13.20 13.40 13.20 0 0 0
#59 06/02/2024
13.20
-0.25
 500 13.45 13.45 13.20 0 0 0
#60 05/02/2024
13.45
0.05
 15,700 13.40 13.50 13 0 0 0
#61 02/02/2024
13.40
0.10
 2,300 13.30 13.50 13.30 400 0 0.0
#62 01/02/2024
13.30
0
 5,300 13.30 13.40 13.30 0 0 0
#63 31/01/2024
13.30
0
 1,900 13.30 13.35 13.30 300 0 0.0
#64 30/01/2024
13.30
0.30
 6,800 13 13.35 13.05 600 0 0.0
#65 29/01/2024
13
0.10
 10,700 12.90 13.05 12.90 0 0 0
#66 26/01/2024
12.90
0.10
 22,300 12.80 12.90 12.70 0 0 0
#67 25/01/2024
12.80
0.05
 4,600 12.75 12.85 12.40 0 0 0
#68 24/01/2024
12.75
0
 4,300 12.75 12.75 12.50 0 0 0
#69 23/01/2024
12.75
0.05
 2,800 12.70 12.75 12.75 0 0 0
#70 22/01/2024
12.70
-0.25
 7,600 12.95 13 12.65 0 0 0
#71 19/01/2024
12.95
0.15
 11,000 12.80 12.95 12.70 0 0 0
#72 18/01/2024
12.80
0.20
 11,500 12.60 12.90 12.60 300 0 0.0
#73 17/01/2024
12.60
-0.20
 9,200 12.80 12.85 12.50 0 0 0
#74 16/01/2024
12.80
0.10
 14,300 12.70 12.80 12.50 0 0 0
#75 15/01/2024
12.70
0.30
 7,000 12.40 12.75 12.40 0 0 0
#76 12/01/2024
12.40
0.65
 2,000 11.75 12.50 11.50 0 0 0
#77 11/01/2024
11.75
-0.45
 200 12.20 12.20 11.75 0 0 0
#78 10/01/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#79 09/01/2024
12.20
-0.30
 3,400 12.50 12.50 11.95 0 0 0
#80 08/01/2024
12.50
0.30
 10,600 12.20 12.50 11.85 0 0 0
#81 05/01/2024
12.20
0
 6,100 12.20 12.50 12 0 900 -0.0
#82 04/01/2024
12.20
0.10
 1,200 12.10 12.20 12 0 0 0
#83 03/01/2024
12.10
0
 400 12.10 12.10 12 0 100 -0.0
#84 02/01/2024
12.10
0
 300 12.10 12.10 11.70 0 0 0
#85 29/12/2023
12.10
0
 2,000 12.10 12.10 12.10 0 0 0
#86 28/12/2023
12.10
0
 1,000 12.10 12.10 12.05 0 0 0
#87 27/12/2023
12.10
0.10
 4,400 12 12.40 12 0 2,400 -0.0
#88 26/12/2023
12
0.50
 100 11.50 12 12 0 100 -0.0
#89 25/12/2023
11.50
-0.60
 500 12.10 12.30 11.50 0 0 0
#90 22/12/2023
12.10
0.60
 10,400 11.50 12.10 11.30 0 10,400 -0.1
#91 21/12/2023
11.50
0
 0 11.50 11.50 11.50 0 0 0
#92 20/12/2023
11.50
0
 0 11.50 11.50 11.50 0 0 0
#93 19/12/2023
11.50
-0.50
 12,800 12 12 11.30 0 12,700 -0.1
#94 18/12/2023
12
0
 5,900 12 12 11.50 5,000 5,100 -0.0
#95 15/12/2023
12
0.50
 600 11.50 12 11.50 0 0 0
#96 14/12/2023
11.50
-0.65
 1,100 12.15 12.15 11.50 0 500 -0.0
#97 13/12/2023
12.15
0.05
 1,700 12.10 12.15 11.30 0 1,200 -0.0
#98 12/12/2023
12.10
-0.15
 900 12.25 12.25 12.10 100 900 -0.0
#99 11/12/2023
12.25
-0.05
 200 12.30 12.30 12.25 0 100 -0.0
#100 08/12/2023
12.30
0.40
 1,700 11.90 12.30 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc