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)
04/01/2022
10.81
 4,300 10.81 11.20 10.81 0 0 0
31/12/2021
10.81
 900 11.40 11.40 10.81 0 0 0
30/12/2021
11.40
 3,700 11.40 11.73 10.94 100 0 0.0
29/12/2021
11.40
 2,600 11.01 11.40 10.52 100 0 0.0
28/12/2021
11.01
 8,700 10.62 11.01 10.49 0 0 0
27/12/2021
10.62
 3,100 10.62 11.27 10.62 0 0 0
24/12/2021
10.62
 4,000 10.59 10.62 10.59 0 0 0
23/12/2021
10.59
 1,300 11.27 11.27 10.55 0 0 0
22/12/2021
11.24
 8,900 11.37 11.40 11.24 0 0 0
21/12/2021
11.24
 2,400 11.07 11.24 10.55 0 0 0
20/12/2021
11.01
 25,300 11.01 11.01 10.49 0 0 0
17/12/2021
11.01
 4,000 10.52 11.07 10.52 0 0 0
16/12/2021
10.52
 6,100 10.42 11.07 10.42 0 0 0
15/12/2021
10.88
 1,900 10.88 10.94 10.88 0 0 0
14/12/2021
10.94
 500 11.01 11.01 10.94 0 0 0
13/12/2021
11.01
 1,800 11.07 11.07 11.01 0 0 0
10/12/2021
11.07
 800 11.07 11.07 11.07 0 0 0
09/12/2021
11.07
 500 11.07 11.07 11.07 0 0 0
08/12/2021
11.07
 2,500 11.14 11.14 11.04 0 0 0
07/12/2021
10.55
 1,000 10.75 10.75 10.55 0 0 0
06/12/2021
10.55
 4,000 10.88 10.88 10.49 0 0 0
03/12/2021
10.88
 1,000 11.43 11.43 10.88 0 0 0
02/12/2021
11.43
 6,300 11.01 11.43 11.01 0 0 0
01/12/2021
11.01
 1,700 11.01 11.07 11.01 0 0 0
30/11/2021
11.07
 7,300 11.27 11.27 11.07 200 0 0.0
29/11/2021
11.34
 1,700 10.68 11.40 10.65 0 0 0
26/11/2021
11.40
 7,800 11.40 11.40 10.94 0 0 0
25/11/2021
11.40
 4,200 11.07 11.40 11.07 0 0 0
24/11/2021
11.07
 4,100 10.68 11.07 10.68 0 0 0
23/11/2021
10.75
 9,000 10.00 11.07 10.00 3,000 0 0.1
22/11/2021
10.75
 5,500 11.07 11.07 10.75 0 0 0
19/11/2021
11.53
 7,900 11.86 11.86 11.04 0 0 0
18/11/2021
11.86
 10,000 12.25 12.25 11.37 100 2,400 0.0
17/11/2021
12.21
 15,500 11.73 12.25 11.47 0 1,200 0.0
16/11/2021
12.31
 4,900 12.25 12.31 11.73 500 0 0.0
15/11/2021
12.31
 6,700 12.25 12.31 11.92 700 0 0.0
12/11/2021
12.51
 10,300 12.67 12.67 11.63 600 400 0.0
11/11/2021
11.86
 12,100 12.25 12.25 11.73 600 0 0.0
10/11/2021
11.47
 21,300 10.68 11.53 10.29 0 0 0
09/11/2021
10.78
 5,400 10.88 10.88 10.62 400 0 0.0
08/11/2021
10.88
 18,300 10.94 10.94 10.55 100 0 0.0
05/11/2021
10.94
 11,400 10.42 11.01 10.39 0 0 0
04/11/2021
10.42
 5,700 9.84 10.42 9.84 0 0 0
03/11/2021
10.42
 8,700 10.33 10.42 10.29 200 0 0.0
02/11/2021
10.29
 5,300 10.42 10.42 10.29 0 0 0
01/11/2021
10.42
 7,000 10.42 10.55 10.42 100 0 0.0
29/10/2021
10.42
 6,500 10.36 10.75 10.36 100 0 0.0
28/10/2021
10.29
 1,700 10.10 10.29 10.10 0 0 0
27/10/2021
10.10
 14,200 10.52 10.52 10.10 0 7,800 -0.1
26/10/2021
10.49
 2,600 10.10 10.49 10.10 0 0 0
25/10/2021
10.55
 6,400 10.59 10.59 10.42 0 0 0
22/10/2021
10.55
 2,900 10.62 10.62 10.55 0 0 0
21/10/2021
10.55
 1,000 10.33 10.75 10.33 200 100 0.0
20/10/2021
11.07
 6,100 10.29 11.07 10.29 0 0 0
19/10/2021
10.75
 5,500 10.75 10.75 10.42 200 0 0.0
18/10/2021
10.81
 5,700 10.68 10.81 10.68 0 0 0
15/10/2021
10.68
 10,600 10.23 10.68 10.23 1,800 0 0.0
14/10/2021
10.16
 5,000 10.10 10.16 9.90 0 0 0
13/10/2021
9.90
 3,100 9.87 9.93 9.87 0 0 0
12/10/2021
9.90
 8,000 10.20 10.20 9.77 0 0 0
11/10/2021
10.20
 6,400 10.33 10.33 10.20 0 0 0
08/10/2021
10.33
 2,000 9.67 10.62 9.64 0 0 0
07/10/2021
10.20
 9,300 10.29 10.29 10.06 4,000 700 0.1
06/10/2021
10.03
 12,200 10.16 10.16 9.97 5,200 0 0.1
05/10/2021
10.10
 4,400 9.77 10.29 9.77 600 0 0.0
04/10/2021
9.84
 1,300 10.10 10.10 9.84 400 300 0.0
01/10/2021
9.87
 16,400 10.75 10.75 9.80 4,400 6,400 0.0
30/09/2021
10.06
 4,300 9.97 10.10 9.77 0 200 0.0
29/09/2021
9.97
 1,200 9.77 10.03 9.77 300 200 0.0
28/09/2021
9.67
 2,200 10.29 10.29 9.51 400 0 0.0
27/09/2021
10.10
 19,700 10.10 10.42 10.10 14,200 0 0.2
24/09/2021
9.90
 6,700 9.84 9.90 9.84 3,800 0 0.1
23/09/2021
9.97
 5,600 9.61 9.97 9.61 2,600 0 0.0
22/09/2021
9.97
 10,900 9.77 10.03 9.54 100 0 0.0
21/09/2021
9.77
 6,200 9.77 9.77 9.45 0 0 0
20/09/2021
9.15
 7,400 9.77 10.06 9.15 0 0 0
17/09/2021
9.71
 13,500 9.77 9.97 9.58 0 0 0
16/09/2021
9.58
 5,000 10.16 10.16 9.58 1,000 0 0.0
15/09/2021
9.51
 2,700 9.51 9.58 9.51 0 0 0
14/09/2021
9.51
 12,900 9.45 9.51 9.25 1,200 0 0.0
13/09/2021
9.45
 14,200 9.71 9.71 9.45 0 0 0
10/09/2021
9.77
 10,800 10.10 10.10 9.51 0 0 0
09/09/2021
10.10
 8,800 10.29 10.29 10.10 0 0 0
08/09/2021
9.67
 27,100 10.16 10.16 9.58 0 0 0
07/09/2021
10.26
 39,100 10.81 10.81 10.13 0 0 0
06/09/2021
10.13
 15,700 9.51 10.13 9.51 0 0 0
01/09/2021
9.48
 34,500 8.89 9.48 8.89 0 0 0
31/08/2021
8.86
 46,000 8.73 8.86 8.73 1,000 0 0.0
30/08/2021
8.70
 12,300 8.37 8.70 8.37 0 0 0
27/08/2021
8.47
 8,600 8.57 8.57 8.44 0 0 0
26/08/2021
8.57
 5,900 8.44 8.60 8.44 0 0 0
25/08/2021
8.44
 500 8.47 8.47 8.44 0 0 0
24/08/2021
8.47
 1,700 8.34 8.47 8.34 0 0 0
23/08/2021
8.31
 700 8.47 8.47 8.31 0 0 0
20/08/2021
8.47
 9,300 8.60 8.60 8.27 0 0 0
19/08/2021
8.60
 8,100 8.70 8.70 8.47 0 0 0
18/08/2021
8.73
 4,300 8.47 8.73 8.47 0 0 0
17/08/2021
8.73
 4,300 8.73 8.73 8.47 0 0 0
16/08/2021
8.73
 31,900 8.18 8.73 8.18 0 0 0
13/08/2021
8.34
 5,400 8.34 8.47 8.27 0 0 0

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