CTCP Cao su Bến Thành (brc)

11.10
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
(2026-08-19) 		-0.05 -0.49% 59,600 -3,100 0.0
10.60
12.45
11.10
2 tháng
(2026-07-20) 		-0.15 -1.29% 121,000 -2,900 0.0
10.60
12.45
11.10
3 tháng
(2026-06-22) 		-0.01 -0.08% 146,200 -1,300 0.0
10.60
12.45
11.10
6 tháng
(2026-03-23) 		0.22 2.01% 252,500 -6,000 -0.1
9.97
12.45
11.10
12 tháng
(2025-09-23) 		-0.74 -6.23% 466,500 -8,800 -0.1
9.97
12.45
11.10
24 tháng
(2024-09-30) 		0.35 3.30% 5,073,100 68,500 0.9
9.16
13.16
11.10
36 tháng
(2023-10-04) 		2.01 22.08% 7,474,900 114,100 1.6
8.44
13.16
11.10
60 tháng
(2021-10-14) 		0.94 9.23% 9,481,600 117,200 -1.6
6.91
13.16
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
8.44
 700 8.24 8.47 8.44 0 0 0.0
27/06/2022
8.24
 2,300 8.63 8.63 8.24 0 0 0.0
24/06/2022
8.63
 500 8.50 8.63 8.50 0 0 0.0
23/06/2022
8.50
 2,300 9.09 9.09 8.47 0 0 0.0
22/06/2022
9.09
 6,700 8.70 9.12 8.14 0 0 0.0
21/06/2022
8.70
 9,000 8.66 8.76 8.14 0 2,100 0.0
20/06/2022
8.66
 11,700 9.32 9.32 8.66 0 3,900 -0.1
17/06/2022
9.32
 4,800 8.73 9.32 8.14 0 0 -0.1
16/06/2022
8.73
 19,800 8.92 8.92 8.31 0 0 -0.1
15/06/2022
8.92
 2,900 9.02 9.09 8.70 0 0 -0.1
14/06/2022
9.02
 2,900 9.19 9.19 8.66 0 0 -0.1
13/06/2022
9.19
 7,200 9.22 9.32 8.66 0 0 -0.1
10/06/2022
9.22
 4,000 8.92 9.22 8.70 0 0 -0.1
09/06/2022
8.92
 15,600 8.86 9.06 8.76 0 10,200 -0.1
08/06/2022
8.86
 4,200 9.02 9.02 8.70 0 0 0.0
07/06/2022
9.02
 4,300 9.19 9.19 8.63 0 200 0.0
06/06/2022
9.19
 2,000 9.25 9.45 8.66 0 0 0
03/06/2022
9.25
 3,100 9.28 9.48 8.89 0 0 0.0
02/06/2022
9.28
 6,000 9.12 9.71 8.66 0 0 0.0
01/06/2022
9.12
 4,600 9.19 9.25 8.66 0 200 0.0
31/05/2022
9.19
 1,400 9.19 9.19 9.06 0 0 0.0
30/05/2022
9.19
 2,800 9.32 9.74 9.12 0 700 0.0
27/05/2022
9.32
 6,800 9.22 9.84 8.66 0 0 -0.1
26/05/2022
9.22
 1,900 9.12 9.25 8.99 0 0 -0.1
25/05/2022
9.12
 1,700 9.12 9.25 8.70 0 0 -0.1
24/05/2022
9.12
 3,800 9.12 9.28 8.60 0 0 -0.1
23/05/2022
9.12
 3,300 9.25 9.35 9.12 0 0 -0.1
20/05/2022
9.25
 4,300 9.84 9.84 9.15 0 0 -0.1
19/05/2022
9.84
 5,600 9.38 9.84 8.76 0 0 -0.1
18/05/2022
9.38
 1,600 9.19 9.48 8.89 0 0 -0.1
17/05/2022
9.19
 6,700 9.19 9.61 8.60 0 0 0
16/05/2022
9.19
 9,400 9.84 9.84 9.15 0 6,400 -0.1
13/05/2022
9.84
 4,400 10.03 10.03 9.35 0 0 0
12/05/2022
10.03
 3,400 9.77 10.10 9.09 0 0 0
11/05/2022
9.77
 1,400 9.64 9.77 9.64 0 0 0
10/05/2022
9.64
 5,800 9.87 9.87 9.19 0 0 0
09/05/2022
9.87
 3,000 10.06 10.06 9.41 0 0 0
06/05/2022
10.06
 1,700 9.90 10.16 9.25 0 0 0
05/05/2022
9.90
 900 9.97 10.26 9.38 0 0 0
04/05/2022
9.97
 1,400 10.03 10.10 9.41 0 0 0
29/04/2022
10.03
 1,000 9.61 10.03 9.19 0 0 0
28/04/2022
9.61
 1,100 10.03 10.10 9.41 0 0 0
27/04/2022
10.03
 1,900 9.77 10.10 9.15 0 0 0
26/04/2022
9.77
 1,300 9.77 9.77 9.09 0 0 0
25/04/2022
9.77
 1,200 9.77 10.10 9.58 0 0 0
22/04/2022
9.77
 3,600 9.90 10.42 9.32 0 0 0
21/04/2022
9.90
 2,400 10.23 10.23 9.54 0 0 0
20/04/2022
10.23
 1,800 10.29 10.49 9.90 0 0 0
19/04/2022
10.29
 4,000 10.39 11.01 10.16 0 0 0
18/04/2022
10.39
 1,400 10.62 10.62 10.39 0 0 0
15/04/2022
10.62
 2,200 10.65 10.75 10.16 0 0 0
14/04/2022
10.65
 2,300 10.72 11.11 10.65 0 0 0
13/04/2022
10.72
 1,100 10.68 10.75 10.52 0 0 0
12/04/2022
10.68
 4,000 11.14 11.14 10.62 0 0 0
08/04/2022
11.14
 3,400 11.07 11.20 10.65 0 0 0
07/04/2022
11.07
 2,000 11.07 11.43 10.49 0 0 0
06/04/2022
11.07
 2,700 11.01 11.66 10.55 0 0 0
05/04/2022
11.01
 2,200 11.04 11.07 10.55 0 0 0
04/04/2022
11.04
 1,500 10.91 11.07 10.39 0 0 0
01/04/2022
10.91
 3,600 11.01 11.11 10.42 0 0 0
31/03/2022
11.01
 2,700 11.14 11.20 11.01 0 0 0
30/03/2022
11.14
 1,900 11.11 11.14 11.07 0 0 0
29/03/2022
11.11
 3,500 11.04 11.11 10.81 0 0 0
28/03/2022
11.04
 400 11.01 11.04 10.88 0 0 0
25/03/2022
11.01
 15,300 11.04 11.79 11.01 0 0 0
24/03/2022
11.04
 2,600 11.07 11.17 10.59 0 0 0
23/03/2022
11.07
 1,100 10.94 11.20 10.78 0 0 0
22/03/2022
10.94
 2,400 11.01 11.40 10.81 0 0 0
21/03/2022
11.01
 5,100 11.01 11.14 10.46 0 0 0
18/03/2022
11.01
 2,400 11.01 11.04 10.88 0 0 0
17/03/2022
11.01
 5,700 10.81 11.37 11.01 0 0 0
16/03/2022
10.81
 200 10.75 10.81 10.81 0 0 0
15/03/2022
10.75
 1,900 10.59 11.30 10.42 0 0 0
14/03/2022
10.59
 4,400 11.14 11.14 10.59 0 0 0
11/03/2022
11.14
 5,800 11.43 11.43 11.14 0 0 0
10/03/2022
11.43
 2,000 10.88 11.60 11.07 0 300 0.0
09/03/2022
10.88
 27,200 11.63 12.25 10.88 0 12,700 -0.2
08/03/2022
11.63
 23,700 10.88 11.63 11.01 0 300 0.0
07/03/2022
10.88
 2,100 10.52 10.94 10.55 0 0 0
04/03/2022
10.52
 5,200 10.81 10.94 10.46 0 0 0
03/03/2022
10.81
 1,800 10.88 10.88 10.39 0 0 0
02/03/2022
10.88
 1,300 11.07 11.07 10.36 0 0 0
01/03/2022
11.07
 2,800 11.07 11.07 10.46 0 0 0
28/02/2022
11.07
 4,400 10.88 11.07 10.42 500 0 0.0
25/02/2022
10.88
 3,600 10.75 10.94 10.03 500 0 0.0
24/02/2022
10.75
 1,900 10.52 10.81 10.52 0 0 0
23/02/2022
10.52
 3,000 10.46 11.04 10.42 200 0 0.0
22/02/2022
10.46
 9,000 10.42 11.07 10.42 1,300 0 0.0
21/02/2022
10.42
 5,400 10.81 10.81 10.42 200 0 0.0
18/02/2022
10.81
 1,100 10.68 10.81 10.06 100 0 0.0
17/02/2022
10.68
 500 10.68 10.68 10.68 0 0 0
16/02/2022
10.68
 2,300 10.62 11.07 9.90 0 0 0
15/02/2022
10.62
 300 10.68 10.68 10.55 0 0 0
14/02/2022
10.68
 3,400 10.42 11.07 10.42 0 0 0
11/02/2022
10.42
 2,700 10.68 10.68 10.42 0 0 0
10/02/2022
10.68
 300 10.68 10.68 10.68 0 0 0
09/02/2022
10.68
 700 10.42 10.75 10.68 0 0 0
08/02/2022
10.42
 4,700 10.42 10.49 10.42 0 300 0.0
07/02/2022
10.42
 500 10.03 10.42 10.03 0 0 0
28/01/2022
10.03
 0 10.03 10.03 10.03 0 0 0

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