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)
03/06/2022
9.25
 3,100 9.48 9.48 8.89 0 0 0.0
02/06/2022
9.28
 6,000 9.09 9.71 8.66 0 0 0.0
01/06/2022
9.12
 4,600 9.22 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 9.28 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 9.19 9.25 8.99 0 0 -0.1
25/05/2022
9.12
 1,700 8.70 9.25 8.70 0 0 -0.1
24/05/2022
9.12
 3,800 8.73 9.28 8.60 0 0 -0.1
23/05/2022
9.12
 3,300 9.35 9.35 9.12 0 0 -0.1
20/05/2022
9.25
 4,300 9.15 9.61 9.15 0 0 -0.1
19/05/2022
9.84
 5,600 8.76 9.84 8.76 0 0 -0.1
18/05/2022
9.38
 1,600 9.12 9.48 8.89 0 0 -0.1
17/05/2022
9.19
 6,700 9.61 9.61 8.60 0 0 0
16/05/2022
9.19
 9,400 9.22 9.22 9.15 0 6,400 -0.1
13/05/2022
9.84
 4,400 9.38 9.90 9.35 0 0 0
12/05/2022
10.03
 3,400 9.15 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 9.41 9.84 9.19 0 0 0
09/05/2022
9.87
 3,000 10.00 10.00 9.41 0 0 0
06/05/2022
10.06
 1,700 9.48 10.16 9.25 0 0 0
05/05/2022
9.90
 900 9.51 10.26 9.38 0 0 0
04/05/2022
9.97
 1,400 9.45 10.10 9.41 0 0 0
29/04/2022
10.03
 1,000 9.84 10.03 9.19 0 0 0
28/04/2022
9.61
 1,100 9.71 10.10 9.41 0 0 0
27/04/2022
10.03
 1,900 9.15 10.10 9.15 0 0 0
26/04/2022
9.77
 1,300 9.12 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 9.48 10.42 9.32 0 0 0
21/04/2022
9.90
 2,400 10.13 10.13 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 11.01 11.01 10.16 0 0 0
18/04/2022
10.39
 1,400 10.49 10.55 10.39 0 0 0
15/04/2022
10.62
 2,200 10.42 10.75 10.16 0 0 0
14/04/2022
10.65
 2,300 10.98 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 11.07 11.14 10.62 0 0 0
08/04/2022
11.14
 3,400 10.65 11.20 10.65 0 0 0
07/04/2022
11.07
 2,000 10.49 11.43 10.49 0 0 0
06/04/2022
11.07
 2,700 11.66 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 10.39 11.07 10.39 0 0 0
01/04/2022
10.91
 3,600 10.98 11.11 10.42 0 0 0
31/03/2022
11.01
 2,700 11.07 11.20 11.01 0 0 0
30/03/2022
11.14
 1,900 11.07 11.14 11.07 0 0 0
29/03/2022
11.11
 3,500 11.01 11.11 10.81 0 0 0
28/03/2022
11.04
 400 10.88 11.04 10.88 0 0 0
25/03/2022
11.01
 15,300 11.01 11.79 11.01 0 0 0
24/03/2022
11.04
 2,600 10.59 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 11.40 11.40 10.81 0 0 0
21/03/2022
11.01
 5,100 11.14 11.14 10.46 0 0 0
18/03/2022
11.01
 2,400 11.04 11.04 10.88 0 0 0
17/03/2022
11.01
 5,700 11.01 11.37 11.01 0 0 0
16/03/2022
10.81
 200 10.81 10.81 10.81 0 0 0
15/03/2022
10.75
 1,900 11.30 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 11.17 11.43 11.14 0 0 0
10/03/2022
11.43
 2,000 11.60 11.60 11.07 0 300 0.0
09/03/2022
10.88
 27,200 11.66 12.25 10.88 0 12,700 -0.2
08/03/2022
11.63
 23,700 11.01 11.63 11.01 0 300 0.0
07/03/2022
10.88
 2,100 10.55 10.94 10.55 0 0 0
04/03/2022
10.52
 5,200 10.46 10.94 10.46 0 0 0
03/03/2022
10.81
 1,800 10.81 10.85 10.39 0 0 0
02/03/2022
10.88
 1,300 11.01 11.01 10.36 0 0 0
01/03/2022
11.07
 2,800 10.49 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 10.16 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 10.42 11.04 10.42 200 0 0.0
22/02/2022
10.46
 9,000 11.07 11.07 10.42 1,300 0 0.0
21/02/2022
10.42
 5,400 10.75 10.81 10.42 200 0 0.0
18/02/2022
10.81
 1,100 10.10 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 11.07 11.07 9.90 0 0 0
15/02/2022
10.62
 300 10.55 10.65 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 10.72 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
27/01/2022
10.03
 1,200 10.03 10.23 10.03 0 0 0
26/01/2022
10.03
 600 10.03 10.03 10.03 0 0 0
25/01/2022
10.03
 8,100 9.90 10.03 9.84 6,700 0 0.1
24/01/2022
9.90
 6,700 10.55 10.55 9.87 0 0 0
21/01/2022
10.03
 1,700 10.23 10.23 10.03 0 0 0
20/01/2022
10.29
 600 10.29 10.29 10.29 0 0 0
19/01/2022
10.33
 1,000 9.54 10.39 9.54 0 0 0
18/01/2022
10.26
 1,300 10.26 10.26 10.26 0 0 0
17/01/2022
10.26
 1,700 9.93 10.59 9.93 0 0 0
14/01/2022
9.93
 8,000 10.42 10.42 9.93 0 0 0
13/01/2022
10.62
 2,900 11.01 11.01 10.62 0 0 0
12/01/2022
10.55
 2,600 10.55 10.75 10.55 0 0 0
11/01/2022
10.94
 5,100 11.07 11.07 10.88 0 0 0
10/01/2022
11.07
 7,300 10.59 11.07 10.55 0 0 0
07/01/2022
10.85
 1,400 11.07 11.07 10.81 0 0 0
06/01/2022
11.07
 9,100 11.07 11.07 10.42 0 0 0
05/01/2022
11.07
 3,500 10.81 11.20 10.68 0 0 0

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