CTCP Cao su Bến Thành (brc)

11.40
0.45
(4.11%)
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
(2026-09-08) 		-0.25 -2.24% 11,500 100 0.0
10.90
11.40
11.40
2 tháng
(2026-08-10) 		-0.12 -1.07% 67,200 -2,900 0.0
10.60
11.55
11.40
3 tháng
(2026-07-10) 		-0.39 -3.46% 126,800 -1,700 0.0
10.60
11.55
11.40
6 tháng
(2026-04-13) 		-0.12 -1.07% 232,900 -700 0.0
10.60
11.55
11.40
12 tháng
(2025-10-13) 		-0.76 -6.48% 436,500 -10,400 -0.1
10.60
12.02
11.40
24 tháng
(2024-10-18) 		-0.22 -2% 4,754,500 65,700 0.9
10.20
12.42
11.40
36 tháng
(2023-10-24) 		2.27 26.30% 7,124,000 121,100 1.7
8.63
12.42
11.40
60 tháng
(2021-11-03) 		0.48 4.58% 9,032,000 123,000 -1.6
6.91
12.51
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2012
4.22
 33,520 4.03 4.22 4.03 0 0 0
24/05/2012
4.03
 29,780 4.06 4.09 4.03 0 0 0
23/05/2012
4.22
 35,610 4.44 4.44 4.22 0 0 0
22/05/2012
4.44
 58,400 4.56 4.56 4.25 1,600 0 0.0
21/05/2012
4.37
 82,640 4.00 4.37 4.00 0 0 0
18/05/2012
4.19
 3,070 4.19 4.19 4.19 0 0 0
17/05/2012
4.41
 54,950 4.41 4.53 4.41 0 0 0
16/05/2012
4.63
 24,310 4.63 4.66 4.63 0 3,000 0.0
15/05/2012
4.85
 69,880 4.85 5.10 4.85 0 0 0
14/05/2012
5.10
 13,250 5.44 5.44 5.10 0 0 0
11/05/2012
5.35
 49,730 5.35 5.60 5.29 0 0 0
10/05/2012
5.51
 148,140 5.79 5.79 5.29 0 0 0
09/05/2012
5.54
 271,880 5.29 5.54 5.19 0 0 0
08/05/2012
5.29
 129,280 5.29 5.29 5.26 0 0 0
07/05/2012
5.03
 19,190 5.03 5.03 5.03 0 0 0
04/05/2012
4.81
 66,520 4.78 4.81 4.69 0 0 0
03/05/2012
4.59
 174,700 4.34 4.63 4.34 0 0 0
02/05/2012
4.41
 144,070 4.72 4.72 4.41 0 0 0
27/04/2012
4.50
 84,090 4.50 4.50 4.41 0 0 0
26/04/2012
4.31
 80,090 4.28 4.31 4.19 0 0 0
25/04/2012
4.12
 102,440 4.09 4.12 3.93 0 0 0
24/04/2012
3.93
 53,950 3.84 3.93 3.68 0 0 0
23/04/2012
3.84
 135,410 3.90 4.09 3.84 1,590 0 0.0
20/04/2012
4.03
 88,840 4.03 4.03 3.87 6,310 0 0.1
19/04/2012
3.84
 121,620 3.84 3.84 3.81 0 0 0
18/04/2012
3.68
 153,600 3.65 3.68 3.65 0 0 0
17/04/2012
3.52
 364,500 3.46 3.52 3.46 0 0 0
16/04/2012
3.37
 30,990 3.46 3.46 3.37 0 0 0
13/04/2012
3.43
 68,650 3.46 3.46 3.37 0 0 0
12/04/2012
3.43
 132,860 3.46 3.49 3.34 0 0 0
11/04/2012
3.43
 22,770 3.46 3.46 3.40 0 0 0
10/04/2012
3.40
 123,620 3.46 3.49 3.40 0 0 0
09/04/2012
3.43
 22,850 3.37 3.43 3.37 0 0 0
06/04/2012
3.37
 33,520 3.49 3.49 3.37 0 0 0
05/04/2012
3.43
 77,980 3.24 3.43 3.21 0 0 0
04/04/2012
3.27
 61,280 3.34 3.34 3.27 0 0 0
03/04/2012
3.34
 58,220 3.21 3.34 3.21 0 0 0
30/03/2012
3.24
 28,090 3.24 3.40 3.21 0 0 0
29/03/2012
3.34
 28,980 3.30 3.34 3.24 0 0 0
28/03/2012
3.24
 9,370 3.18 3.24 3.18 0 0 0
27/03/2012
3.34
 61,130 3.59 3.59 3.34 0 0 0
26/03/2012
3.49
 122,980 3.52 3.52 3.37 0 0 0
23/03/2012
3.37
 61,240 3.37 3.37 3.37 0 0 0
22/03/2012
3.21
 23,420 3.21 3.21 3.21 0 0 0
21/03/2012
3.08
 50 3.08 3.08 3.08 0 0 0
20/03/2012
2.96
 12,510 2.96 2.96 2.96 0 0 0
19/03/2012
2.83
 24,500 2.77 2.83 2.71 0 0 0
16/03/2012
2.71
 19,310 2.77 2.77 2.71 0 0 0
15/03/2012
2.80
 18,610 2.67 2.80 2.64 0 0 0
14/03/2012
2.77
 16,210 2.80 2.90 2.77 0 0 0
13/03/2012
2.90
 300 2.86 2.90 2.86 0 0 0
12/03/2012
2.83
 28,160 2.96 2.96 2.74 0 0 0
09/03/2012
2.86
 2,330 2.77 2.86 2.77 0 0 0
08/03/2012
2.83
 18,040 2.99 2.99 2.83 0 0 0
07/03/2012
2.96
 17,830 2.96 2.99 2.96 0 0 0
06/03/2012
2.96
 8,220 3.21 3.21 2.96 0 0 0
05/03/2012
3.08
 30,050 3.02 3.08 3.02 0 0 0
02/03/2012
2.96
 8,770 2.83 2.99 2.83 0 0 0
01/03/2012
2.93
 24,700 2.77 2.93 2.74 0 0 0
29/02/2012
2.86
 11,020 2.90 2.90 2.86 0 0 0
28/02/2012
2.99
 1,350 2.99 2.99 2.99 0 0 0
27/02/2012
3.12
 9,570 2.99 3.12 2.96 0 0 0
24/02/2012
3.08
 31,430 3.18 3.24 3.08 0 0 0
23/02/2012
3.24
 2,730 3.08 3.34 3.08 0 0 0
22/02/2012
3.24
 5,080 3.24 3.37 3.24 0 0 0
21/02/2012
3.40
 4,430 3.40 3.40 3.30 0 0 0
20/02/2012
3.46
 1,200 3.46 3.46 3.46 0 0 0
17/02/2012
3.43
 50 3.34 3.43 3.34 0 0 0
16/02/2012
3.34
 180 3.37 3.37 3.21 0 0 0
15/02/2012
3.24
 53,990 3.12 3.24 3.12 0 0 0
14/02/2012
3.12
 19,370 3.02 3.12 3.02 0 0 0
13/02/2012
3.05
 15,920 3.08 3.08 3.02 0 0 0
10/02/2012
2.99
 14,200 3.02 3.02 2.99 0 0 0
09/02/2012
2.90
 33,190 2.64 2.90 2.64 0 0 0
08/02/2012
2.77
 27,470 2.80 2.83 2.77 0 0 0
07/02/2012
2.90
 6,000 2.99 2.99 2.90 0 0 0
06/02/2012
2.99
 11,200 3.15 3.15 2.99 0 0 0
03/02/2012
3.12
 20,500 3.05 3.12 3.05 0 0 0
02/02/2012
2.99
 18,490 2.80 3.02 2.80 0 0 0
01/02/2012
2.93
 28,910 2.93 2.93 2.93 0 0 0
31/01/2012
2.80
 11,840 2.67 2.80 2.67 0 0 0
30/01/2012
2.67
 880 2.67 2.67 2.67 0 0 0
20/01/2012
2.55
 11,200 2.55 2.55 2.55 0 0 0
19/01/2012
2.45
 10,010 2.45 2.45 2.45 0 0 0
18/01/2012
2.36
 5,800 2.36 2.36 2.36 0 0 0
17/01/2012
2.27
 28,830 2.27 2.27 2.27 0 0 0
16/01/2012
2.17
 18,020 2.17 2.17 2.17 0 0 0
13/01/2012
2.08
 6,260 2.08 2.08 2.08 3,680 0 0.0
12/01/2012
1.98
 28,100 1.98 1.98 1.89 0 0 0
11/01/2012
1.89
 37,880 1.89 1.89 1.86 0 0 0
10/01/2012
1.86
 40,160 1.73 1.86 1.73 0 0 0
09/01/2012
1.79
 69,400 1.76 1.89 1.76 0 0 0
06/01/2012
1.83
 5,700 1.83 1.83 1.83 0 0 0
05/01/2012
1.92
 10 1.92 1.92 1.92 0 0 0
04/01/2012
2.01
 100 2.01 2.01 2.01 0 0 0
03/01/2012
2.11
 10 2.11 2.11 2.11 0 0 0
30/12/2011
2.20
 100 2.20 2.20 2.20 0 0 0
29/12/2011
2.30
 10 2.30 2.30 2.30 0 0 0
28/12/2011
2.39
 10 2.39 2.39 2.39 0 0 0
27/12/2011
2.49
 5,000 2.49 2.49 2.49 0 0 0

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