CTCP Cao su Bến Thành (brc)

14.10
0
(0%)
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
(2024-10-23) 		0.75 5.62% 367,000 2,500 0.0
13.05
14.10
14.10
2 tháng
(2024-09-23) 		1.45 11.46% 680,100 41,300 0.5
12.65
14.10
14.10
3 tháng
(2024-08-26) 		1.55 12.35% 994,700 43,000 0.5
12.50
14.10
14.10
6 tháng
(2024-05-27) 		0.79 5.90% 2,184,300 73,400 1.0
11.95
14.10
14.10
12 tháng
(2023-11-28) 		3.50 33.06% 2,766,200 52,000 0.8
10.41
14.10
14.10
24 tháng
(2022-12-05) 		5.07 56.06% 3,595,300 84,300 1.5
8.27
14.10
14.10
36 tháng
(2021-12-08) 		0.86 6.47% 4,491,600 55,600 -2.5
8.27
14.10
14.10
60 tháng
(2019-12-19) 		7.12 102.10% 6,376,500 93,310 -1.9
6.51
14.96
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
9.90
 1,500 9.98 9.98 9.80 0 0 0
15/04/2021
9.98
 9,300 9.83 10.52 9.83 0 0 0
14/04/2021
9.83
 7,500 9.69 10.27 9.69 1,200 0 0.0
13/04/2021
9.69
 5,500 9.83 9.94 9.69 0 0 0
12/04/2021
9.83
 24,800 9.76 9.83 9.76 0 0 0
09/04/2021
9.76
 2,000 9.98 9.98 9.76 0 0 0
08/04/2021
9.98
 5,800 9.62 9.98 9.69 0 0 0
07/04/2021
9.62
 3,500 9.76 9.76 9.54 0 0 0
06/04/2021
9.76
 4,400 9.83 9.98 9.76 0 0 0
05/04/2021
9.83
 3,900 10.01 10.01 9.76 0 0 0
02/04/2021
10.01
 1,300 10.01 10.01 10.01 0 0 0
01/04/2021
10.01
 14,500 9.98 10.09 9.47 0 0 0
31/03/2021
9.98
 6,100 10.05 10.05 9.76 0 0 0
30/03/2021
10.05
 5,300 10.09 10.09 9.62 0 0 0
29/03/2021
10.09
 10,600 9.80 10.45 9.98 0 0 0
26/03/2021
9.80
 23,300 10.52 10.52 9.80 0 0 0
25/03/2021
10.52
 12,600 11.21 11.35 10.48 0 0 0
24/03/2021
11.21
 7,100 10.88 11.42 10.88 0 800 -0.0
23/03/2021
10.88
 24,300 10.37 10.88 10.48 7,000 0 0.1
22/03/2021
10.37
 26,900 9.76 10.37 10.05 10,000 0 0.1
19/03/2021
9.76
 9,400 9.87 9.87 9.76 0 0 0
18/03/2021
9.87
 24,200 9.25 9.87 9.36 0 0 0
17/03/2021
9.25
 7,200 9.11 9.40 9.11 0 0 0
16/03/2021
9.11
 4,700 9.07 9.22 9.07 2,000 0 0.0
15/03/2021
9.07
 1,400 8.93 9.22 9.04 0 0 0
12/03/2021
8.93
 5,700 8.93 9.00 8.93 0 0 0
11/03/2021
8.93
 8,900 8.89 8.96 8.93 0 0 0
10/03/2021
8.89
 100 8.82 8.89 8.89 0 0 0
09/03/2021
8.82
 1,000 8.89 8.89 8.82 0 0 0
08/03/2021
8.89
 0 8.89 8.89 8.89 0 0 0
05/03/2021
8.89
 0 8.89 8.89 8.89 0 0 0
04/03/2021
8.89
 200 8.82 8.89 8.89 0 0 0
03/03/2021
8.82
 100 8.89 8.89 8.82 0 0 0
02/03/2021
8.89
 0 8.89 8.89 8.89 0 0 0
01/03/2021
8.89
 2,200 8.82 8.89 8.82 0 0 0
26/02/2021
8.82
 0 8.82 8.82 8.82 0 0 0
25/02/2021
8.82
 0 8.82 8.82 8.82 0 0 0
24/02/2021
8.82
 600 8.68 8.82 8.71 0 0 0
23/02/2021
8.68
 3,000 8.68 8.68 8.68 0 0 0
22/02/2021
8.68
 1,500 8.60 8.68 8.60 0 0 0
19/02/2021
8.60
 200 8.53 8.60 8.60 0 0 0
18/02/2021
8.53
 1,600 8.68 8.68 8.39 0 0 0
17/02/2021
8.68
 2,400 8.68 8.68 8.17 0 0 0
09/02/2021
8.68
 500 8.68 8.68 8.68 0 0 0
08/02/2021
8.68
 0 8.68 8.68 8.68 0 0 0
05/02/2021
8.68
 1,200 8.17 8.68 8.57 0 0 0
04/02/2021
8.17
 1,000 8.17 8.21 8.17 0 0 0
03/02/2021
8.17
 1,000 8.24 8.24 8.17 0 0 0
02/02/2021
8.24
 300 8.53 8.53 8.24 0 0 0
01/02/2021
8.53
 1,000 8.46 8.53 8.53 0 0 0
29/01/2021
8.46
 100 8.46 8.46 8.46 0 0 0
28/01/2021
8.46
 5,000 8.75 8.75 8.17 0 0 0
27/01/2021
8.75
 2,700 8.89 8.89 8.71 0 0 0
26/01/2021
8.89
 2,300 9.04 9.04 8.89 0 0 0
25/01/2021
9.04
 3,500 8.96 9.04 9.04 0 0 0
22/01/2021
8.96
 6,600 8.93 9.04 8.96 0 0 0
21/01/2021
8.93
 700 8.82 8.96 8.93 0 0 0
20/01/2021
8.82
 12,800 8.86 9.04 8.68 0 0 0
19/01/2021
8.86
 10,400 8.86 9.04 8.68 0 0 0
18/01/2021
8.86
 13,800 8.75 8.93 8.68 0 0 0
15/01/2021
8.75
 2,100 8.68 8.75 8.68 200 900 -0.0
14/01/2021
8.68
 700 8.64 8.68 8.68 0 0 0
13/01/2021
8.64
 2,500 8.64 8.64 8.60 0 0 0
12/01/2021
8.64
 0 8.64 8.64 8.64 0 0 0
11/01/2021
8.64
 500 8.35 8.64 8.64 0 0 0
08/01/2021
8.35
 0 8.35 8.35 8.35 0 0 0
07/01/2021
8.35
 2,200 8.31 8.35 8.31 800 0 0.0
06/01/2021
8.31
 1,200 8.53 8.53 8.28 0 0 0
05/01/2021
8.53
 100 8.53 8.53 8.53 0 0 0
04/01/2021
8.53
 4,400 8.53 8.53 8.53 0 0 0
31/12/2020
8.53
 370 8.02 8.53 7.59 0 0 0
30/12/2020
8.02
 90 8.02 8.53 7.81 0 0 0
29/12/2020
8.02
 150 8.39 8.39 8.02 0 0 0
28/12/2020
8.39
 0 8.39 8.39 8.39 0 0 0
25/12/2020
8.39
 720 8.39 8.39 8.35 0 0 0
24/12/2020
8.39
 0 8.39 8.39 8.39 0 0 0
23/12/2020
8.39
 500 8.24 8.39 8.31 0 0 0
22/12/2020
8.24
 530 8.28 8.28 8.17 0 0 0
21/12/2020
8.28
 260 8.31 8.31 8.06 0 0 0
18/12/2020
8.31
 350 7.81 8.31 7.84 0 0 0
17/12/2020
7.81
 7,470 8.10 8.10 7.81 0 0 0
16/12/2020
8.10
 0 8.10 8.10 8.10 0 0 0
15/12/2020
8.10
 270 8.10 8.10 8.02 0 0 0
14/12/2020
8.10
 840 8.10 8.10 7.95 0 0 0
11/12/2020
8.10
 1,180 8.28 8.28 8.10 0 0 0
10/12/2020
8.28
 660 8.31 8.31 8.24 0 0 0
09/12/2020
8.31
 8,960 7.95 8.31 7.88 0 8,690 -0.1
08/12/2020
7.95
 130 7.95 8.31 7.95 0 0 0
07/12/2020
7.95
 130 8.10 8.31 7.95 0 0 0
04/12/2020
8.10
 1,500 8.10 8.39 8.10 940 0 0.0
03/12/2020
8.10
 60 8.10 8.10 7.92 0 0 0
02/12/2020
8.10
 1,130 8.39 8.39 7.81 0 0 0
01/12/2020
8.39
 1,910 7.88 8.42 7.56 0 0 0
30/11/2020
7.88
 0 7.88 7.88 7.88 0 0 0
27/11/2020
7.88
 60 7.95 7.95 7.59 0 0 0
26/11/2020
7.95
 2,080 7.84 7.95 7.84 0 0 0
25/11/2020
7.84
 760 7.81 7.84 7.52 0 0 0
24/11/2020
7.81
 4,140 7.74 7.95 7.52 80 0 0.0
23/11/2020
7.74
 3,350 7.74 7.95 7.74 0 0 0
20/11/2020
7.74
 520 7.84 7.84 7.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |