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)
14/04/2021
8.22
 7,500 8.10 8.58 8.10 1,200 0 0.0
13/04/2021
8.10
 5,500 8.22 8.31 8.10 0 0 0
12/04/2021
8.22
 24,800 8.16 8.22 8.16 0 0 0
09/04/2021
8.16
 2,000 8.34 8.34 8.16 0 0 0
08/04/2021
8.34
 5,800 8.04 8.34 8.10 0 0 0
07/04/2021
8.04
 3,500 8.16 8.16 7.98 0 0 0
06/04/2021
8.16
 4,400 8.22 8.34 8.16 0 0 0
05/04/2021
8.22
 3,900 8.37 8.37 8.16 0 0 0
02/04/2021
8.37
 1,300 8.37 8.37 8.37 0 0 0
01/04/2021
8.37
 14,500 8.34 8.43 7.92 0 0 0
31/03/2021
8.34
 6,100 8.40 8.40 8.16 0 0 0
30/03/2021
8.40
 5,300 8.43 8.43 8.04 0 0 0
29/03/2021
8.43
 10,600 8.19 8.74 8.34 0 0 0
26/03/2021
8.19
 23,300 8.80 8.80 8.19 0 0 0
25/03/2021
8.80
 12,600 9.37 9.49 8.77 0 0 0
24/03/2021
9.37
 7,100 9.10 9.55 9.10 0 800 0.0
23/03/2021
9.10
 24,300 8.68 9.10 8.77 7,000 0 0.1
22/03/2021
8.68
 26,900 8.16 8.68 8.40 10,000 0 0.1
19/03/2021
8.16
 9,400 8.25 8.25 8.16 0 0 0
18/03/2021
8.25
 24,200 7.74 8.25 7.83 0 0 0
17/03/2021
7.74
 7,200 7.62 7.86 7.62 0 0 0
16/03/2021
7.62
 4,700 7.59 7.71 7.59 2,000 0 0.0
15/03/2021
7.59
 1,400 7.47 7.71 7.56 0 0 0
12/03/2021
7.47
 5,700 7.47 7.53 7.47 0 0 0
11/03/2021
7.47
 8,900 7.44 7.50 7.47 0 0 0
10/03/2021
7.44
 100 7.38 7.44 7.44 0 0 0
09/03/2021
7.38
 1,000 7.44 7.44 7.38 0 0 0
08/03/2021
7.44
 0 7.44 7.44 7.44 0 0 0
05/03/2021
7.44
 0 7.44 7.44 7.44 0 0 0
04/03/2021
7.44
 200 7.38 7.44 7.44 0 0 0
03/03/2021
7.38
 100 7.44 7.44 7.38 0 0 0
02/03/2021
7.44
 0 7.44 7.44 7.44 0 0 0
01/03/2021
7.44
 2,200 7.38 7.44 7.38 0 0 0
26/02/2021
7.38
 0 7.38 7.38 7.38 0 0 0
25/02/2021
7.38
 0 7.38 7.38 7.38 0 0 0
24/02/2021
7.38
 600 7.25 7.38 7.29 0 0 0
23/02/2021
7.25
 3,000 7.25 7.25 7.25 0 0 0
22/02/2021
7.25
 1,500 7.19 7.25 7.19 0 0 0
19/02/2021
7.19
 200 7.13 7.19 7.19 0 0 0
18/02/2021
7.13
 1,600 7.25 7.25 7.01 0 0 0
17/02/2021
7.25
 2,400 7.25 7.25 6.83 0 0 0
09/02/2021
7.25
 500 7.25 7.25 7.25 0 0 0
08/02/2021
7.25
 0 7.25 7.25 7.25 0 0 0
05/02/2021
7.25
 1,200 6.83 7.25 7.16 0 0 0
04/02/2021
6.83
 1,000 6.83 6.86 6.83 0 0 0
03/02/2021
6.83
 1,000 6.89 6.89 6.83 0 0 0
02/02/2021
6.89
 300 7.13 7.13 6.89 0 0 0
01/02/2021
7.13
 1,000 7.07 7.13 7.13 0 0 0
29/01/2021
7.07
 100 7.07 7.07 7.07 0 0 0
28/01/2021
7.07
 5,000 7.32 7.32 6.83 0 0 0
27/01/2021
7.32
 2,700 7.44 7.44 7.29 0 0 0
26/01/2021
7.44
 2,300 7.56 7.56 7.44 0 0 0
25/01/2021
7.56
 3,500 7.50 7.56 7.56 0 0 0
22/01/2021
7.50
 6,600 7.47 7.56 7.50 0 0 0
21/01/2021
7.47
 700 7.38 7.50 7.47 0 0 0
20/01/2021
7.38
 12,800 7.41 7.56 7.25 0 0 0
19/01/2021
7.41
 10,400 7.41 7.56 7.25 0 0 0
18/01/2021
7.41
 13,800 7.32 7.47 7.25 0 0 0
15/01/2021
7.32
 2,100 7.25 7.32 7.25 200 900 0.0
14/01/2021
7.25
 700 7.22 7.25 7.25 0 0 0
13/01/2021
7.22
 2,500 7.22 7.22 7.19 0 0 0
12/01/2021
7.22
 0 7.22 7.22 7.22 0 0 0
11/01/2021
7.22
 500 6.98 7.22 7.22 0 0 0
08/01/2021
6.98
 0 6.98 6.98 6.98 0 0 0
07/01/2021
6.98
 2,200 6.95 6.98 6.95 800 0 0.0
06/01/2021
6.95
 1,200 7.13 7.13 6.92 0 0 0
05/01/2021
7.13
 100 7.13 7.13 7.13 0 0 0
04/01/2021
7.13
 4,400 7.13 7.13 7.13 0 0 0
31/12/2020
7.13
 370 6.71 7.13 6.35 0 0 0
30/12/2020
6.71
 90 6.71 7.13 6.53 0 0 0
29/12/2020
6.71
 150 7.01 7.01 6.71 0 0 0
28/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
25/12/2020
7.01
 720 7.01 7.01 6.98 0 0 0
24/12/2020
7.01
 0 7.01 7.01 7.01 0 0 0
23/12/2020
7.01
 500 6.89 7.01 6.95 0 0 0
22/12/2020
6.89
 530 6.92 6.92 6.83 0 0 0
21/12/2020
6.92
 260 6.95 6.95 6.74 0 0 0
18/12/2020
6.95
 350 6.53 6.95 6.56 0 0 0
17/12/2020
6.53
 7,470 6.77 6.77 6.53 0 0 0
16/12/2020
6.77
 0 6.77 6.77 6.77 0 0 0
15/12/2020
6.77
 270 6.77 6.77 6.71 0 0 0
14/12/2020
6.77
 840 6.77 6.77 6.65 0 0 0
11/12/2020
6.77
 1,180 6.92 6.92 6.77 0 0 0
10/12/2020
6.92
 660 6.95 6.95 6.89 0 0 0
09/12/2020
6.95
 8,960 6.65 6.95 6.59 0 8,690 -0.1
08/12/2020
6.65
 130 6.65 6.95 6.65 0 0 0
07/12/2020
6.65
 130 6.77 6.95 6.65 0 0 0
04/12/2020
6.77
 1,500 6.77 7.01 6.77 940 0 0.0
03/12/2020
6.77
 60 6.77 6.77 6.62 0 0 0
02/12/2020
6.77
 1,130 7.01 7.01 6.53 0 0 0
01/12/2020
7.01
 1,910 6.59 7.04 6.32 0 0 0
30/11/2020
6.59
 0 6.59 6.59 6.59 0 0 0
27/11/2020
6.59
 60 6.65 6.65 6.35 0 0 0
26/11/2020
6.65
 2,080 6.56 6.65 6.56 0 0 0
25/11/2020
6.56
 760 6.53 6.56 6.29 0 0 0
24/11/2020
6.53
 4,140 6.47 6.65 6.29 80 0 0.0
23/11/2020
6.47
 3,350 6.47 6.65 6.47 0 0 0
20/11/2020
6.47
 520 6.56 6.56 6.23 0 0 0
19/11/2020
6.56
 1,040 6.29 6.62 6.23 0 0 0
18/11/2020
6.29
 5,530 6.26 6.29 6.29 0 0 0

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