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
(2024-10-23) 		0.75 5.62% 367,000 2,500 0.0
13.05
14.10
14.10
2 tháng
(2024-09-23) 		1.45 11.46% 680,100 41,300 0.5
12.65
14.10
14.10
3 tháng
(2024-08-26) 		1.55 12.35% 994,700 43,000 0.5
12.50
14.10
14.10
6 tháng
(2024-05-27) 		0.79 5.90% 2,184,300 73,400 1.0
11.95
14.10
14.10
12 tháng
(2023-11-28) 		3.50 33.06% 2,766,200 52,000 0.8
10.41
14.10
14.10
24 tháng
(2022-12-05) 		5.07 56.06% 3,595,300 84,300 1.5
8.27
14.10
14.10
36 tháng
(2021-12-08) 		0.86 6.47% 4,491,600 55,600 -2.5
8.27
14.10
14.10
60 tháng
(2019-12-19) 		7.12 102.10% 6,376,500 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)
18/11/2014
4.27
 3,010 4.18 4.27 4.18 0 0 0
17/11/2014
4.18
 4,820 4.27 4.27 4.18 0 0 0
14/11/2014
4.27
 3,310 4.31 4.31 4.27 0 0 0
13/11/2014
4.31
 3,430 4.35 4.35 4.27 0 0 0
12/11/2014
4.35
 20 4.31 4.35 4.35 0 0 0
11/11/2014
4.31
 920 4.31 4.31 4.31 0 0 0
10/11/2014
4.31
 4,020 4.18 4.31 4.22 0 0 0
07/11/2014
4.18
 4,680 4.22 4.27 4.18 0 0 0
06/11/2014
4.22
 5,890 4.27 4.27 4.22 0 0 0
05/11/2014
4.27
 1,010 4.18 4.31 4.27 0 0 0
04/11/2014
4.18
 3,370 4.14 4.27 4.18 0 0 0
03/11/2014
4.14
 150 4.31 4.39 4.14 0 0 0
31/10/2014
4.31
 1,090 4.27 4.31 4.27 0 0 0
30/10/2014
4.27
 340 4.31 4.31 4.27 0 0 0
29/10/2014
4.31
 340 4.27 4.31 4.27 0 0 0
28/10/2014
4.27
 5,210 4.14 4.27 4.14 0 0 0
27/10/2014
4.14
 3,000 4.27 4.27 4.14 2,000 0 0.0
24/10/2014
4.27
 20 4.22 4.35 4.27 0 0 0
23/10/2014
4.22
 15,480 4.27 4.27 4.10 0 0 0
22/10/2014
4.27
 2,720 4.31 4.31 4.27 0 0 0
21/10/2014
4.31
 200 4.35 4.35 4.31 0 0 0
20/10/2014
4.35
 13,190 4.27 4.39 4.31 0 2,690 -0.0
17/10/2014
4.27
 1,360 4.31 4.31 4.27 0 1,310 -0.0
16/10/2014
4.31
 22,190 4.27 4.31 4.18 0 0 0
15/10/2014
4.27
 4,500 4.22 4.35 4.27 0 1,970 -0.0
14/10/2014
4.22
 8,680 4.22 4.31 4.22 0 10 -0.0
13/10/2014
4.22
 6,550 4.22 4.31 4.22 0 2,000 -0.0
10/10/2014
4.22
 2,200 4.22 4.27 4.22 0 0 0
09/10/2014
4.22
 21,070 4.31 4.31 4.22 0 0 0
08/10/2014
4.31
 4,900 4.27 4.31 4.27 0 0 0
07/10/2014
4.27
 8,500 4.22 4.27 4.22 0 1,000 -0.0
06/10/2014
4.22
 9,650 4.22 4.27 4.22 0 0 0
03/10/2014
4.22
 11,600 4.22 4.27 4.22 0 0 0
02/10/2014
4.22
 9,970 4.18 4.31 4.22 0 0 0
01/10/2014
4.18
 7,090 4.27 4.31 4.18 0 10 -0.0
30/09/2014
4.27
 4,020 4.27 4.39 4.27 0 0 0
29/09/2014
4.27
 520 4.22 4.27 4.22 0 0 0
26/09/2014
4.22
 4,950 4.22 4.22 4.18 0 0 0
25/09/2014
4.22
 11,030 4.27 4.27 4.22 0 0 0
24/09/2014
4.27
 1,510 4.22 4.27 4.22 0 0 0
23/09/2014
4.22
 1,020 4.14 4.27 4.22 0 1,020 -0.0
22/09/2014
4.14
 5,100 4.39 4.39 4.14 0 0 0
19/09/2014
4.39
 3,340 4.39 4.39 4.31 0 280 -0.0
18/09/2014
4.39
 8,200 4.35 4.39 4.35 0 0 0
17/09/2014
4.35
 39,260 4.22 4.44 4.22 20 0 0.0
16/09/2014
4.22
 1,510 4.22 4.22 4.22 0 0 0
15/09/2014
4.22
 5,070 4.35 4.35 4.22 0 0 0
12/09/2014
4.35
 1,870 4.22 4.35 4.27 0 0 0
11/09/2014
4.22
 1,230 4.27 4.27 4.18 0 0 0
10/09/2014
4.27
 10,260 4.22 4.27 4.18 0 0 0
09/09/2014
4.22
 12,760 4.27 4.27 4.18 1,340 0 0.0
08/09/2014
4.27
 1,970 4.22 4.31 4.22 0 0 0
05/09/2014
4.22
 5,630 4.27 4.39 4.22 20 400 -0.0
04/09/2014
4.27
 21,590 4.27 4.27 4.27 14,910 0 0.1
03/09/2014
4.27
 53,810 4.27 4.44 4.22 5,000 20 0.0
29/08/2014
4.27
 4,970 4.22 4.44 4.27 0 0 0
28/08/2014
4.22
 1,590 4.22 4.27 4.22 400 0 0.0
27/08/2014
4.22
 22,170 4.48 4.48 4.18 1,300 0 0.0
26/08/2014
4.48
 100 4.39 4.48 4.48 0 0 0
25/08/2014
4.39
 1,430 4.44 4.48 4.39 1,420 0 0.0
22/08/2014
4.44
 107,570 4.44 4.48 4.14 0 0 0
21/08/2014
4.44
 3,280 4.48 4.69 4.27 0 0 0
20/08/2014
4.48
 690 4.48 4.48 4.48 0 0 0
19/08/2014
4.48
 40 4.48 4.48 4.22 0 0 0
18/08/2014
4.48
 20 4.48 4.48 4.31 0 0 0
15/08/2014
4.48
 10 4.35 4.48 4.48 0 0 0
14/08/2014
4.35
 2,070 4.48 4.52 4.35 0 0 0
13/08/2014
4.48
 100 4.57 4.57 4.48 0 0 0
12/08/2014
4.57
 0 4.57 4.57 4.57 0 0 0
11/08/2014
4.57
 10 4.39 4.57 4.57 0 0 0
08/08/2014
4.39
 0 4.39 4.39 4.39 0 0 0
07/08/2014
4.39
 0 4.39 4.39 4.39 0 0 0
06/08/2014
4.39
 50 4.61 4.61 4.39 0 0 0
05/08/2014
4.61
 0 4.61 4.61 4.61 0 0 0
04/08/2014
4.61
 740 4.48 4.61 4.61 0 0 0
01/08/2014
4.48
 0 4.48 4.48 4.48 0 0 0
31/07/2014
4.48
 0 4.48 4.48 4.48 0 0 0
30/07/2014
4.48
 0 4.48 4.48 4.48 0 0 0
29/07/2014
4.48
 1,020 4.35 4.65 4.35 0 0 0
28/07/2014
4.35
 1,180 4.61 4.61 4.35 0 0 0
25/07/2014
4.61
 370 4.48 4.61 4.39 0 0 0
24/07/2014
4.48
 110 4.48 4.61 4.48 0 0 0
23/07/2014
4.48
 10 4.39 4.48 4.48 0 0 0
22/07/2014
4.39
 20 4.44 4.44 4.27 0 0 0
21/07/2014
4.44
 640 4.57 4.65 4.44 0 0 0
18/07/2014
4.57
 10 4.39 4.57 4.57 0 0 0
17/07/2014
4.39
 490 4.44 4.44 4.39 0 0 0
16/07/2014
4.44
 5,200 4.44 4.44 4.35 200 0 0.0
15/07/2014
4.44
 7,720 4.48 4.48 4.35 0 0 0
14/07/2014
4.48
 1,210 4.39 4.48 4.48 0 0 0
11/07/2014
4.39
 500 4.39 4.39 4.39 0 0 0
10/07/2014
4.39
 0 4.39 4.39 4.39 0 0 0
09/07/2014
4.39
 10 4.44 4.44 4.39 0 0 0
08/07/2014
4.44
 4,000 4.61 4.61 4.39 0 0 0
07/07/2014
4.61
 20 4.61 4.61 4.61 0 0 0
04/07/2014
4.61
 310 4.52 4.61 4.61 0 0 0
03/07/2014
4.52
 140 4.52 4.52 4.31 0 0 0
02/07/2014
4.52
 20 4.35 4.57 4.52 0 0 0
01/07/2014
4.35
 50 4.57 4.57 4.35 0 0 0
30/06/2014
4.57
 0 4.57 4.57 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |