CTCP Cao su Bến Thành (brc)

11.40
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
(2026-09-08) 		-0.25 -2.24% 11,500 100 0.0
10.90
11.40
11.40
2 tháng
(2026-08-10) 		-0.12 -1.07% 67,200 -2,900 0.0
10.60
11.55
11.40
3 tháng
(2026-07-10) 		-0.39 -3.46% 126,800 -1,700 0.0
10.60
11.55
11.40
6 tháng
(2026-04-13) 		-0.12 -1.07% 232,900 -700 0.0
10.60
11.55
11.40
12 tháng
(2025-10-13) 		-0.76 -6.48% 436,500 -10,400 -0.1
10.60
12.02
11.40
24 tháng
(2024-10-18) 		-0.22 -2% 4,754,500 65,700 0.9
10.20
12.42
11.40
36 tháng
(2023-10-24) 		2.27 26.30% 7,124,000 121,100 1.7
8.63
12.42
11.40
60 tháng
(2021-11-03) 		0.48 4.58% 9,032,000 123,000 -1.6
6.91
12.51
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
7.91
 2,500 7.91 8.26 7.91 0 0 0
24/10/2022
8.47
 100 8.47 8.47 8.47 0 0 0
21/10/2022
8.30
 5,100 7.80 8.30 7.73 0 0 0
20/10/2022
8.26
 3,300 8.12 8.26 7.91 0 0 0
19/10/2022
8.33
 4,100 8.37 8.37 8.12 0 0 0
18/10/2022
8.26
 500 8.23 8.26 8.23 0 0 0.0
17/10/2022
8.37
 0 8.37 8.37 8.37 0 0 0.0
14/10/2022
8.37
 10,800 8.37 8.44 8.23 0 0 0.0
13/10/2022
8.37
 5,500 8.40 8.44 8.05 0 0 0.0
12/10/2022
8.40
 5,300 7.80 8.40 7.77 0 0 0.0
11/10/2022
8.26
 12,200 7.84 8.26 7.70 0 0 0.0
10/10/2022
8.26
 14,800 8.01 8.26 8.01 0 0 0.0
07/10/2022
8.26
 3,300 8.19 8.30 8.19 0 0 0.0
06/10/2022
8.19
 100 8.19 8.19 8.19 0 0 0.0
05/10/2022
8.44
 1,300 7.94 8.44 7.87 0 0 0.0
04/10/2022
8.44
 0 8.44 8.44 8.44 0 0 0.0
03/10/2022
8.44
 2,600 7.91 8.44 7.91 0 0 0.0
30/09/2022
8.44
 600 8.44 8.47 8.44 0 0 0.0
29/09/2022
8.86
 4,200 8.01 8.93 7.98 0 0 0.0
28/09/2022
8.54
 2,000 8.69 8.69 8.54 0 0 0.0
27/09/2022
9.18
 2,600 9.04 9.18 8.97 0 0 0.0
26/09/2022
9.07
 2,000 8.01 9.07 8.01 0 0 0.0
23/09/2022
8.51
 800 8.54 8.65 8.51 0 0 0.0
22/09/2022
8.61
 3,200 8.47 8.61 8.47 0 0 0.0
21/09/2022
8.61
 200 8.61 8.61 8.61 0 0 0.0
20/09/2022
8.54
 300 8.47 8.54 8.47 0 0 0.0
19/09/2022
8.79
 1,700 8.79 8.79 8.47 0 0 0.0
16/09/2022
8.79
 3,200 8.83 8.83 8.79 0 0 0.0
15/09/2022
8.83
 300 8.83 8.83 8.83 0 0 0.0
14/09/2022
8.83
 600 8.83 8.83 8.83 0 0 0.0
13/09/2022
8.79
 1,600 8.79 8.86 8.79 0 0 0.0
12/09/2022
8.86
 400 8.86 8.86 8.86 0 0 0.0
09/09/2022
8.86
 1,100 9.57 9.57 8.83 0 0 0.0
08/09/2022
9.04
 1,900 8.93 9.04 8.93 0 0 0.0
07/09/2022
8.93
 800 8.93 9.11 8.90 0 0 0.0
06/09/2022
9.14
 1,200 9.25 9.25 9.14 0 0 0.0
05/09/2022
9.25
 500 9.25 9.25 9.25 0 0 0.0
31/08/2022
9.29
 1,800 9.18 9.46 9.18 0 0 0.0
30/08/2022
9.11
 300 9.07 9.11 9.07 0 0 0.0
29/08/2022
9.00
 4,500 9.04 9.07 8.83 0 0 0.0
26/08/2022
9.07
 2,100 9.00 9.07 8.79 0 0 0.0
25/08/2022
8.97
 3,300 8.83 8.97 8.79 0 0 0.0
24/08/2022
8.76
 2,700 9.18 9.18 8.76 0 0 0.0
23/08/2022
8.69
 2,500 8.69 8.69 8.69 0 0 0.0
22/08/2022
8.72
 2,600 8.51 8.83 8.51 0 0 0.0
19/08/2022
9.04
 3,500 8.86 9.18 8.86 0 0 0.0
18/08/2022
9.18
 200 9.18 9.18 9.18 0 0 0.0
17/08/2022
9.39
 5,600 9.36 9.39 9.18 0 0 0.0
16/08/2022
9.39
 4,200 9.50 9.53 9.18 0 0 0.0
15/08/2022
9.60
 4,900 9.57 9.71 9.57 0 0 0.0
12/08/2022
9.60
 1,100 9.60 9.60 9.53 0 0 0.0
11/08/2022
9.60
 4,400 9.64 9.78 9.57 0 0 0.0
10/08/2022
9.46
 13,100 9.99 9.99 9.46 0 0 0.0
09/08/2022
9.99
 5,700 9.92 9.99 9.78 0 0 0.0
08/08/2022
10.31
 3,500 9.99 10.42 9.99 0 0 0.0
05/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2022
10.73
 8,700 10.10 10.80 9.46 0 0 0.0
04/08/2022
10.10
 15,400 10.20 10.33 9.97 0 0 0.0
03/08/2022
10.20
 2,400 10.29 10.29 10.06 0 0 0.0
02/08/2022
10.75
 20,700 10.46 10.75 10.29 0 0 0.0
01/08/2022
10.42
 10,800 9.80 10.42 9.80 0 1,000 0.0
29/07/2022
9.77
 16,200 9.61 9.77 9.61 0 0 0.0
28/07/2022
9.25
 11,300 8.89 9.25 8.79 0 0 0.0
27/07/2022
8.66
 1,700 8.79 8.89 8.63 0 0 0.0
26/07/2022
8.44
 6,900 8.70 8.70 8.44 0 0 0.0
25/07/2022
8.44
 1,000 8.37 8.44 8.37 0 0 0.0
22/07/2022
8.40
 1,400 8.31 8.40 8.31 0 0 0.0
21/07/2022
8.34
 400 8.24 8.37 8.24 0 0 0.0
20/07/2022
8.27
 700 8.24 8.31 8.21 0 0 0.0
19/07/2022
8.21
 1,400 8.18 8.21 8.05 0 0 0.0
18/07/2022
8.24
 0 8.24 8.24 8.24 0 0 0.0
15/07/2022
8.24
 600 8.27 8.27 7.98 0 0 0.0
14/07/2022
8.27
 1,000 8.24 8.31 8.24 0 0 0.0
13/07/2022
8.14
 1,500 8.11 8.37 8.11 0 0 0.0
12/07/2022
8.11
 1,900 8.14 8.24 8.05 0 0 0.0
11/07/2022
8.34
 100 8.34 8.34 8.34 0 0 0.0
08/07/2022
8.34
 1,000 8.24 8.34 8.11 0 0 0.0
07/07/2022
8.27
 2,400 8.05 8.27 7.82 0 0 0.0
06/07/2022
8.24
 1,200 8.01 8.27 8.01 0 0 0.0
05/07/2022
8.18
 400 8.53 8.53 8.18 0 0 0.0
04/07/2022
8.50
 1,900 8.37 8.57 8.01 0 0 0.0
01/07/2022
8.44
 4,000 8.24 8.57 8.08 0 0 0.0
30/06/2022
8.60
 0 8.60 8.60 8.60 0 0 0.0
29/06/2022
8.60
 14,500 8.24 8.60 7.92 0 0 0
28/06/2022
8.44
 700 8.44 8.47 8.44 0 0 0.0
27/06/2022
8.24
 2,300 8.60 8.60 8.24 0 0 0.0
24/06/2022
8.63
 500 8.63 8.63 8.50 0 0 0.0
23/06/2022
8.50
 2,300 8.50 8.79 8.47 0 0 0.0
22/06/2022
9.09
 6,700 8.21 9.12 8.14 0 0 0.0
21/06/2022
8.70
 9,000 8.14 8.76 8.14 0 2,100 0.0
20/06/2022
8.66
 11,700 9.12 9.25 8.66 0 3,900 -0.1
17/06/2022
9.32
 4,800 8.21 9.32 8.14 0 0 -0.1
16/06/2022
8.73
 19,800 8.44 8.92 8.31 0 0 -0.1
15/06/2022
8.92
 2,900 8.70 9.09 8.70 0 0 -0.1
14/06/2022
9.02
 2,900 8.70 9.12 8.66 0 0 -0.1
13/06/2022
9.19
 7,200 8.79 9.32 8.66 0 0 -0.1
10/06/2022
9.22
 4,000 8.70 9.22 8.70 0 0 -0.1
09/06/2022
8.92
 15,600 9.06 9.06 8.76 0 10,200 -0.1
08/06/2022
8.86
 4,200 8.86 8.96 8.70 0 0 0.0
07/06/2022
9.02
 4,300 8.79 9.12 8.63 0 200 0.0
06/06/2022
9.19
 2,000 8.70 9.45 8.66 0 0 0

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