CTCP Cao su Bến Thành (brc)

14.10
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
(2024-10-21) 		0.65 4.89% 343,600 7,500 0.1
13.05
14.10
14.10
2 tháng
(2024-09-23) 		1.30 10.28% 649,200 41,300 0.5
12.65
14.10
14.10
3 tháng
(2024-08-22) 		1.55 12.50% 1,071,400 44,300 0.6
12.40
14.10
14.10
6 tháng
(2024-05-24) 		0.68 5.14% 2,154,400 73,400 1.0
11.95
14.10
14.10
12 tháng
(2023-11-27) 		3.63 35.17% 2,735,800 52,000 0.8
10.32
14.10
14.10
24 tháng
(2022-12-01) 		5 55.86% 3,570,400 84,300 1.5
8.27
14.10
14.10
36 tháng
(2021-12-06) 		1.33 10.54% 4,465,700 55,600 -2.5
8.27
14.10
14.10
60 tháng
(2019-12-17) 		6.97 99.95% 6,345,600 93,310 -1.9
6.51
14.96
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
13.18
 1,100 13.27 13.27 13.18 0 0 0
01/07/2024
13.73
 0 13.73 13.73 13.73 0 0 0
28/06/2024
13.73
 300 13.73 13.73 13.73 0 0 0
27/06/2024
13.55
 3,000 13.45 13.55 13.45 0 0 0
26/06/2024
13.50
 6,300 13.45 13.50 13.45 0 0 0
25/06/2024
13.36
 2,600 13.27 13.45 13.27 0 0 0
24/06/2024
13.59
 9,100 13.45 13.64 13.18 2,300 0 0.0
21/06/2024
13.55
 1,600 13.64 13.82 13.22 0 0 0
20/06/2024
13.27
 5,100 13.36 13.45 13.27 0 0 0
19/06/2024
13.27
 3,800 13.36 13.45 13.27 0 0 0
18/06/2024
13.55
 6,400 13.41 13.55 13.41 100 0 0.0
17/06/2024
13.41
 200 13.27 13.41 13.27 0 0 0
14/06/2024
13.27
 4,500 13.50 13.55 13.27 0 0 0
13/06/2024
13.55
 900 13.08 13.55 13.08 0 0 0
12/06/2024
13.73
 16,000 13.73 13.78 13.08 600 0 0.0
11/06/2024
13.73
 4,100 13.64 13.73 13.55 0 0 0
10/06/2024
13.55
 10,100 13.36 13.55 13.36 500 0 0.0
07/06/2024
13.31
 1,300 13.45 13.45 13.27 0 0 0
06/06/2024
13.27
 1,000 13.27 13.27 13.27 0 0 0
05/06/2024
13.45
 11,100 13.36 13.45 13.27 0 0 0
04/06/2024
13.31
 10,800 13.18 13.36 13.18 600 0 0.0
03/06/2024
13.36
 17,400 13.31 13.36 12.90 0 0 0
31/05/2024
13.27
 300 13.27 13.27 13.27 0 0 0
30/05/2024
13.36
 5,500 13.36 13.36 13.31 0 0 0
29/05/2024
13.31
 6,800 13.64 13.64 13.18 500 0 0.0
28/05/2024
13.31
 32,800 13.18 13.31 13.08 700 0 0.0
27/05/2024
13.31
 5,300 13.18 13.36 13.18 0 0 0
24/05/2024
13.27
 1,000 13.27 13.55 13.27 0 0 0
23/05/2024
13.36
 9,900 13.27 13.36 13.18 0 0 0
22/05/2024
13.08
 6,400 13.04 13.08 12.99 0 0 0
21/05/2024
13.04
 2,300 13.13 13.13 13.04 0 0 0
20/05/2024
13.08
 10,500 13.08 13.31 12.90 300 0 0.0
17/05/2024
12.99
 19,500 12.90 13.18 12.85 0 0 0
16/05/2024
12.67
 27,000 12.67 12.90 12.67 100 0 0.0
15/05/2024
12.58
 2,700 12.58 12.58 12.53 0 0 0
14/05/2024
12.58
 8,700 12.90 12.90 12.58 0 0 0
13/05/2024
12.53
 29,200 12.44 12.81 12.44 0 0 0
10/05/2024
12.44
 7,300 12.07 12.62 12.07 300 0 0.0
09/05/2024
12.62
 700 12.62 12.62 12.62 700 0 0.0
08/05/2024
12.62
 2,100 12.62 12.62 12.62 0 0 0
07/05/2024
12.62
 16,100 12.44 12.62 12.16 200 0 0.0
06/05/2024
12.44
 2,800 12.44 12.44 12.44 0 0 0
03/05/2024
12.44
 800 11.98 12.44 11.98 0 0 0
02/05/2024
11.98
 1,500 11.98 11.98 11.98 1,000 0 0.0
26/04/2024
11.98
 800 12.26 12.35 11.98 700 0 0.0
25/04/2024
11.98
 1,500 12.30 12.30 11.98 0 0 0
24/04/2024
12.02
 0 12.02 12.02 12.02 0 0 0
23/04/2024
12.02
 700 12.02 12.02 12.02 100 0 0.0
22/04/2024
12.07
 6,400 11.52 12.07 11.52 0 0 0
19/04/2024
11.98
 5,400 11.75 11.98 11.24 500 1,500 -0.0
17/04/2024
11.75
 500 12.35 12.35 11.75 100 0 0.0
16/04/2024
12.30
 5,000 12.49 12.49 11.75 700 2,000 -0.0
15/04/2024
12.49
 600 12.76 12.76 12.49 100 0 0.0
12/04/2024
12.72
 2,400 12.76 12.76 12.72 0 0 0
11/04/2024
12.72
 100 12.72 12.72 12.72 0 0 0
10/04/2024
12.81
 700 13.08 13.08 12.81 0 0 0
09/04/2024
12.81
 7,900 13.13 13.13 12.81 0 0 0
08/04/2024
12.76
 700 12.67 12.76 12.67 100 0 0.0
05/04/2024
12.67
 200 12.67 12.67 12.67 200 0 0.0
04/04/2024
12.62
 5,000 12.62 12.62 12.62 0 0 0
03/04/2024
12.90
 2,400 12.90 12.90 12.90 0 0 0
02/04/2024
12.90
 3,000 12.76 12.90 12.76 0 200 -0.0
01/04/2024
12.90
 1,400 12.85 12.90 12.85 0 0 0
29/03/2024
12.85
 1,600 12.85 12.85 12.85 400 0 0.0
28/03/2024
12.81
 11,300 12.90 12.90 12.76 0 0 0
27/03/2024
12.90
 5,200 12.90 12.90 12.90 0 400 -0.0
26/03/2024
12.90
 2,300 12.90 12.90 12.90 0 0 0
25/03/2024
12.85
 1,900 12.76 12.85 12.76 200 0 0.0
22/03/2024
12.72
 100 12.72 12.72 12.72 0 0 0
21/03/2024
12.90
 3,200 12.99 12.99 12.90 0 0 0
20/03/2024
12.99
 1,800 12.99 12.99 12.99 0 0 0
19/03/2024
12.99
 3,800 12.99 12.99 12.35 200 0 0.0
18/03/2024
12.62
 6,200 12.99 13.13 12.62 200 0 0.0
15/03/2024
13.13
 11,800 12.81 13.27 12.81 200 0 0.0
14/03/2024
12.72
 6,000 12.72 12.99 12.72 0 0 0
13/03/2024
12.99
 1,500 13.18 13.18 12.99 0 0 0
12/03/2024
12.90
 500 12.90 12.90 12.90 500 0 0.0
11/03/2024
12.90
 2,000 12.44 13.18 12.44 0 0 0
08/03/2024
12.81
 200 12.81 12.81 12.81 0 0 0
07/03/2024
12.81
 1,000 12.44 12.90 12.26 200 0 0.0
06/03/2024
12.90
 0 12.90 12.90 12.90 0 0 0
05/03/2024
12.90
 1,800 12.81 12.90 12.81 200 0 0.0
04/03/2024
12.67
 4,000 12.58 12.72 12.58 0 0 0
01/03/2024
12.58
 5,900 12.26 12.58 12.26 600 0 0.0
29/02/2024
12.58
 200 12.58 12.58 12.58 100 0 0.0
28/02/2024
12.58
 3,300 12.26 12.58 12.16 200 0 0.0
27/02/2024
12.53
 2,000 12.62 12.67 12.44 200 0 0.0
26/02/2024
12.44
 1,600 12.35 13.55 12.35 100 0 0.0
23/02/2024
12.72
 11,800 13.36 13.36 12.72 400 0 0.0
22/02/2024
12.90
 2,900 12.85 12.90 12.44 200 0 0.0
21/02/2024
12.72
 10,600 12.62 12.76 12.30 500 0 0.0
20/02/2024
12.76
 6,400 12.44 12.76 12.21 0 0 0
19/02/2024
12.53
 26,700 12.35 12.53 12.21 0 0 0
16/02/2024
12.35
 18,900 12.99 12.99 12.21 0 0 0
15/02/2024
12.16
 900 12.30 12.30 11.98 0 0 0
07/02/2024
12.30
 16,900 12.30 12.35 12.16 0 0 0
06/02/2024
12.16
 500 12.39 12.39 12.16 0 0 0
05/02/2024
12.39
 15,700 12.35 12.44 11.98 0 0 0
02/02/2024
12.35
 2,300 12.30 12.44 12.26 400 0 0.0
01/02/2024
12.26
 5,300 12.26 12.35 12.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |