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)
08/09/2021
9.67
 27,100 10.26 10.26 9.58 0 0 0
07/09/2021
10.26
 39,100 10.13 10.81 10.13 0 0 0
06/09/2021
10.13
 15,700 9.48 10.13 9.51 0 0 0
01/09/2021
9.48
 34,500 8.86 9.48 8.89 0 0 0
31/08/2021
8.86
 46,000 8.70 8.86 8.73 1,000 0 0.0
30/08/2021
8.70
 12,300 8.47 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 8.31 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 8.73 8.73 8.47 0 0 0
18/08/2021
8.73
 4,300 8.73 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 8.34 8.73 8.18 0 0 0
13/08/2021
8.34
 5,400 8.27 8.47 8.27 0 0 0
12/08/2021
8.27
 5,400 8.47 8.47 8.27 0 0 0
11/08/2021
8.47
 3,000 8.47 8.60 8.47 0 0 0
10/08/2021
8.47
 1,700 8.44 8.53 8.47 0 0 0
09/08/2021
8.44
 6,000 8.34 8.76 8.40 0 0 0
06/08/2021
8.34
 3,800 8.34 8.44 8.34 0 0 0
05/08/2021
8.34
 8,500 8.27 8.34 8.27 0 0 0
04/08/2021
8.27
 1,200 8.27 8.27 8.27 0 0 0
03/08/2021
8.27
 1,400 8.24 8.40 8.27 0 0 0
02/08/2021
8.24
 4,000 8.34 8.34 8.18 0 0 0
30/07/2021
8.34
 10,800 8.40 8.40 8.21 0 0 0
29/07/2021
8.40
 4,100 8.40 8.44 8.24 0 0 0
28/07/2021
8.40
 9,300 8.37 8.40 8.37 0 0 0
27/07/2021
8.37
 11,300 8.37 8.37 8.08 100 0 0.0
26/07/2021
8.37
 6,600 8.44 8.44 7.95 0 0 0
23/07/2021
8.44
 5,000 8.47 8.47 8.44 0 0 0
22/07/2021
8.47
 8,800 8.08 8.53 8.08 0 0 0
21/07/2021
8.08
 16,100 8.18 8.18 7.85 0 0 0
20/07/2021
8.18
 2,600 8.21 8.37 8.14 0 0 0
19/07/2021
8.21
 16,500 8.73 8.73 8.14 7,800 0 0.1
16/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2021
8.73
 20,000 8.40 8.92 8.53 0 0 0
15/07/2021
8.40
 20,800 8.22 8.40 8.28 0 0 0
14/07/2021
8.22
 17,600 8.13 8.28 8.13 0 0 0
13/07/2021
8.13
 11,500 8.10 8.34 8.10 100 0 0.0
12/07/2021
8.10
 14,900 8.16 8.16 7.86 0 0 0
09/07/2021
8.16
 22,500 8.34 8.34 8.10 0 0 0
08/07/2021
8.34
 5,900 8.34 8.40 8.10 0 0 0
07/07/2021
8.34
 4,500 8.34 8.34 7.98 100 0 0.0
06/07/2021
8.34
 52,500 7.98 8.49 8.10 0 3,000 0.0
05/07/2021
7.98
 6,200 8.04 8.04 7.98 0 0 0
02/07/2021
8.04
 2,300 7.98 8.10 7.98 100 0 0.0
01/07/2021
7.98
 6,900 8.10 8.10 7.89 100 0 0.0
30/06/2021
8.10
 1,400 8.10 8.16 8.10 0 0 0
29/06/2021
8.10
 8,300 8.25 8.25 8.04 0 0 0
28/06/2021
8.25
 7,600 8.25 8.34 8.25 0 0 0
25/06/2021
8.25
 9,100 8.16 8.25 8.16 0 0 0
24/06/2021
8.16
 13,900 8.10 8.40 8.04 0 0 0
23/06/2021
8.10
 10,600 8.13 8.40 8.07 200 0 0.0
22/06/2021
8.13
 8,100 8.13 8.22 8.13 0 0 0
21/06/2021
8.13
 17,700 8.04 8.16 8.04 0 0 0
18/06/2021
8.04
 2,900 7.95 8.07 7.98 0 0 0
17/06/2021
7.95
 2,000 7.98 8.01 7.92 0 0 0
16/06/2021
7.98
 1,700 7.92 8.16 7.86 0 0 0
15/06/2021
7.92
 8,900 7.92 7.95 7.86 0 0 0
14/06/2021
7.92
 2,800 8.01 8.01 7.86 0 0 0
11/06/2021
8.01
 2,000 8.01 8.04 8.01 0 0 0
10/06/2021
8.01
 6,300 7.83 8.13 7.80 0 0 0
09/06/2021
7.83
 13,000 8.07 8.07 7.83 2,000 0 0.0
08/06/2021
8.07
 1,800 8.16 8.16 8.07 0 0 0
07/06/2021
8.16
 21,200 7.86 8.22 7.86 0 0 0
04/06/2021
7.86
 400 7.89 7.89 7.86 0 0 0
03/06/2021
7.89
 1,400 7.80 7.89 7.80 0 0 0
02/06/2021
7.80
 4,400 7.68 7.83 7.68 0 0 0
01/06/2021
7.68
 12,300 7.77 7.77 7.68 0 0 0
31/05/2021
7.77
 4,900 7.86 7.86 7.77 0 0 0
28/05/2021
7.86
 1,900 7.86 7.92 7.74 0 0 0
27/05/2021
7.86
 6,500 8.04 8.04 7.74 3,000 0 0.0
26/05/2021
8.04
 4,400 8.10 8.10 7.86 0 0 0
25/05/2021
8.10
 7,100 8.10 8.34 8.10 0 0 0
24/05/2021
8.10
 14,500 7.68 8.16 7.68 0 0 0
21/05/2021
7.68
 1,500 7.74 7.74 7.56 0 0 0
20/05/2021
7.74
 5,500 7.74 7.86 7.68 0 0 0
19/05/2021
7.74
 6,300 7.74 7.86 7.74 0 0 0
18/05/2021
7.74
 4,900 7.89 7.89 7.74 0 0 0
17/05/2021
7.89
 7,500 7.86 8.22 7.86 0 0 0
14/05/2021
7.86
 5,200 7.65 8.04 7.86 0 0 0
13/05/2021
7.65
 4,200 7.53 7.65 7.56 0 1,100 0.0
12/05/2021
7.53
 2,000 7.50 7.53 7.53 0 0 0
11/05/2021
7.50
 9,000 7.44 7.50 7.38 0 0 0
10/05/2021
7.44
 3,800 7.50 7.77 7.44 0 0 0
07/05/2021
7.50
 6,200 7.56 7.56 7.50 0 3,600 0.0
06/05/2021
7.56
 13,400 7.50 7.56 7.56 0 13,400 -0.2
05/05/2021
7.50
 2,300 7.35 7.50 7.29 0 0 0
04/05/2021
7.35
 14,200 7.56 7.56 7.25 200 0 0.0
29/04/2021
7.56
 23,400 7.59 7.59 7.38 0 0 0
28/04/2021
7.59
 16,500 7.62 7.65 7.56 0 0 0
27/04/2021
7.62
 17,700 7.68 7.98 7.59 0 0 0
26/04/2021
7.68
 19,500 7.92 7.92 7.62 2,000 0 0.0
23/04/2021
7.92
 20,800 7.89 7.98 7.92 0 0 0
22/04/2021
7.89
 9,200 8.31 8.43 7.89 0 0 0
20/04/2021
8.31
 6,500 7.80 8.31 7.80 0 0 0
19/04/2021
7.80
 14,000 8.28 8.28 7.80 2,000 0 0.0
16/04/2021
8.28
 1,500 8.34 8.34 8.19 0 0 0
15/04/2021
8.34
 9,300 8.22 8.80 8.22 0 0 0

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