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)
09/11/2012
4.14
 11,810 4.14 4.14 4.14 0 0 0
08/11/2012
4.14
 10,000 4.21 4.21 4.14 0 0 0
07/11/2012
4.21
 5,780 4.14 4.21 4.14 0 0 0
06/11/2012
4.14
 38,000 4.14 4.14 4.14 0 0 0
05/11/2012
4.14
 50 4.14 4.14 3.95 0 0 0
02/11/2012
4.14
 58,510 4.21 4.21 4.03 0 0 0
01/11/2012
4.21
 46,540 4.14 4.21 4.14 0 0 0
31/10/2012
4.14
 29,200 4.21 4.21 4.14 0 0 0
30/10/2012
4.21
 5,930 4.21 4.21 4.14 0 0 0
29/10/2012
4.21
 11,570 4.14 4.21 4.14 0 0 0
26/10/2012
4.14
 20,050 4.14 4.21 4.14 0 0 0
25/10/2012
4.14
 13,790 4.18 4.18 4.14 0 0 0
24/10/2012
4.18
 21,230 4.10 4.18 4.10 0 0 0
23/10/2012
4.10
 14,410 3.99 4.10 3.99 0 0 0
22/10/2012
3.99
 14,950 4.10 4.14 3.99 0 0 0
19/10/2012
4.10
 8,800 4.21 4.21 4.10 0 0 0
18/10/2012
4.21
 31,320 4.14 4.21 4.03 0 0 0
17/10/2012
4.14
 23,400 4.25 4.25 4.10 0 0 0
16/10/2012
4.25
 24,680 4.06 4.25 4.06 0 0 0
15/10/2012
4.06
 13,930 4.25 4.33 4.06 0 0 0
12/10/2012
4.25
 25,630 4.37 4.44 4.18 0 0 0
11/10/2012
4.37
 20,780 4.48 4.52 4.33 0 0 0
10/10/2012
4.48
 8,790 4.40 4.48 4.29 0 0 0
09/10/2012
4.40
 75,720 4.21 4.40 4.21 0 0 0
08/10/2012
4.21
 15,970 4.03 4.21 4.21 0 0 0
05/10/2012
4.03
 350 4.03 4.14 4.03 0 0 0
04/10/2012
4.03
 1,830 4.03 4.06 4.03 0 0 0
03/10/2012
4.03
 7,760 3.99 4.14 3.95 0 0 0
02/10/2012
3.99
 11,390 4.14 4.14 3.99 0 0 0
01/10/2012
4.14
 5,830 4.25 4.25 4.06 0 0 0
28/09/2012
4.25
 13,840 4.14 4.25 4.06 0 0 0
27/09/2012
4.14
 2,330 4.21 4.29 4.06 0 0 0
26/09/2012
4.21
 6,900 4.18 4.25 4.18 0 0 0
25/09/2012
4.18
 9,500 4.18 4.29 4.06 0 0 0
24/09/2012
4.18
 11,240 4.25 4.33 4.06 0 0 0
21/09/2012
4.25
 11,840 4.14 4.29 4.21 0 0 0
20/09/2012
4.14
 4,920 4.29 4.37 4.14 0 0 0
19/09/2012
4.29
 16,690 4.18 4.33 4.03 0 0 0
18/09/2012
4.18
 51,500 4.37 4.48 4.18 0 0 0
17/09/2012
4.37
 46,980 4.55 4.63 4.33 0 0 0
14/09/2012
4.55
 32,700 4.48 4.59 4.44 0 0 0
13/09/2012
4.48
 26,140 4.29 4.48 4.29 0 0 0
12/09/2012
4.29
 15,870 4.29 4.40 4.29 0 0 0
11/09/2012
4.29
 137,370 4.48 4.48 4.29 0 0 0
10/09/2012
4.48
 31,850 4.70 4.70 4.48 0 0 0
07/09/2012
4.70
 16,320 4.63 4.70 4.52 0 0 0
06/09/2012
4.63
 52,500 4.52 4.74 4.37 0 0 0
05/09/2012
4.52
 96,490 4.74 4.89 4.52 0 0 0
04/09/2012
4.74
 40,170 4.97 5.12 4.74 0 0 0
31/08/2012
4.97
 54,360 5.12 5.27 4.97 0 0 0
30/08/2012
5.12
 66,560 4.89 5.12 5.12 0 0 0
29/08/2012
4.89
 51,030 4.67 4.89 4.85 0 0 0
28/08/2012
4.67
 68,620 4.48 4.67 4.52 0 0 0
27/08/2012
4.48
 55,150 4.52 4.70 4.33 0 0 0
24/08/2012
4.52
 112,730 4.33 4.52 4.14 0 0 0
23/08/2012
4.33
 36,510 4.55 4.74 4.33 0 0 0
22/08/2012
4.55
 90,350 4.78 4.78 4.55 0 0 0
21/08/2012
4.78
 111,470 5.00 5.23 4.78 0 0 0
20/08/2012
5.00
 56,610 4.78 5.00 5.00 0 0 0
17/08/2012
4.78
 96,500 4.55 4.78 4.70 0 0 0
16/08/2012
4.55
 70,630 4.37 4.55 4.48 0 0 0
15/08/2012
4.37
 54,930 4.18 4.37 4.33 0 0 0
14/08/2012
4.18
 28,370 3.99 4.18 4.03 0 0 0
13/08/2012
3.99
 10,840 4.14 4.14 3.99 0 0 0
10/08/2012
4.14
 1,300 4.21 4.25 4.14 0 0 0
09/08/2012
4.21
 10 4.18 4.21 4.21 0 0 0
08/08/2012
4.18
 2,500 4.25 4.25 4.14 0 0 0
07/08/2012
4.25
 60 4.29 4.29 4.21 0 0 0
06/08/2012
4.29
 10,750 4.14 4.29 4.14 0 0 0
03/08/2012
4.14
 9,690 4.14 4.18 4.10 0 0 0
02/08/2012
4.14
 40 4.10 4.18 3.95 0 0 0
01/08/2012
4.10
 6,000 4.06 4.10 4.10 0 0 0
31/07/2012
4.06
 3,500 4.21 4.21 4.06 0 0 0
30/07/2012
4.21
 12,010 4.10 4.21 4.10 0 0 0
27/07/2012
4.10
 29,520 4.10 4.25 4.10 0 0 0
26/07/2012
4.10
 24,910 4.21 4.21 4.10 0 0 0
25/07/2012
4.21
 11,800 4.25 4.25 4.10 0 0 0
24/07/2012
4.25
 5,910 4.29 4.29 4.10 0 0 0
23/07/2012
4.29
 32,480 4.29 4.37 4.14 0 0 0
20/07/2012
4.29
 37,110 4.52 4.63 4.29 0 0 0
19/07/2012
4.52
 15,680 4.48 4.52 4.29 0 0 0
18/07/2012
4.48
 6,560 4.52 4.52 4.29 0 0 0
17/07/2012
4.52
 2,710 4.52 4.67 4.48 0 0 0
16/07/2012
4.52
 4,750 4.52 4.52 4.44 0 0 0
13/07/2012
4.52
 22,270 4.33 4.52 4.33 0 0 0
12/07/2012
4.33
 6,500 4.25 4.33 4.33 0 0 0
11/07/2012
4.25
 1,440 4.14 4.29 3.99 0 0 0
10/07/2012
4.14
 100 3.95 4.14 4.14 0 0 0
09/07/2012
3.95
 7,240 4.14 4.14 3.95 0 0 0
06/07/2012
4.14
 3,230 3.95 4.14 3.95 0 0 0
05/07/2012
3.95
 2,850 3.76 3.95 3.65 0 0 0
04/07/2012
3.76
 3,500 3.84 3.95 3.69 0 0 0
03/07/2012
3.84
 4,960 4.03 4.03 3.84 0 0 0
02/07/2012
4.03
 5,810 4.21 4.25 4.03 0 0 0
29/06/2012
4.21
 6,570 4.21 4.33 4.21 0 0 0
28/06/2012
4.21
 26,890 4.40 4.40 4.21 0 0 0
27/06/2012
4.40
 10,490 4.40 4.52 4.37 0 0 0
26/06/2012
4.40
 9,350 4.63 4.63 4.40 0 0 0
25/06/2012
4.63
 4,390 4.85 5.00 4.63 0 0 0
22/06/2012
4.85
 7,290 4.82 4.85 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |