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)
12/09/2023
10.87
 2,100 10.73 10.97 10.69 0 0 0
11/09/2023
10.73
 1,600 10.87 10.97 10.64 0 0 0
08/09/2023
10.87
 4,800 10.87 11.06 10.87 700 0 0.0
07/09/2023
10.87
 1,400 10.87 11.24 10.83 200 0 0.0
06/09/2023
10.87
 2,000 10.97 10.97 10.87 100 0 0.0
05/09/2023
10.97
 3,000 10.87 11.06 10.69 0 0 0
31/08/2023
10.87
 4,600 10.97 10.97 10.69 0 0 0
30/08/2023
10.97
 0 10.97 10.97 10.97 0 0 0
29/08/2023
10.97
 1,100 10.97 10.97 10.32 0 0 0
28/08/2023
10.97
 2,500 10.73 11.47 10.60 0 0 0
25/08/2023
10.73
 2,400 10.73 10.73 10.69 0 0 0
24/08/2023
10.73
 3,900 10.50 10.73 10.32 0 0 0
23/08/2023
10.50
 500 10.78 10.78 10.50 0 0 0
22/08/2023
10.78
 2,700 10.32 10.87 10.27 1,000 0 0.0
21/08/2023
10.32
 11,100 10.41 10.50 10.14 0 0 0
18/08/2023
10.41
 2,300 10.83 11.33 10.41 100 0 0.0
17/08/2023
10.83
 1,200 10.97 11.06 10.83 0 0 0
16/08/2023
10.97
 7,400 11.06 11.06 10.78 300 0 0.0
15/08/2023
11.06
 1,000 11.06 11.06 11.06 0 0 0
14/08/2023
11.06
 1,800 11.06 11.06 10.97 0 0 0
11/08/2023
11.06
 2,000 11.06 11.15 11.06 0 0 0
10/08/2023
11.06
 11,000 10.97 11.20 10.97 0 0 0
09/08/2023
10.97
 6,200 10.97 11.15 10.97 800 0 0.0
08/08/2023
10.97
 4,000 11.06 11.24 10.92 100 0 0.0
07/08/2023
11.06
 9,200 11.06 11.24 10.73 0 1,600 -0.0
04/08/2023
11.06
 4,200 11.06 11.06 11.01 400 0 0.0
03/08/2023
11.06
 5,600 11.38 11.38 11.01 1,000 0 0.0
02/08/2023
11.38
 7,800 11.29 11.38 11.01 500 0 0.0
01/08/2023
11.29
 9,600 11.24 11.29 11.06 2,500 0 0.0
31/07/2023
11.24
 5,800 11.24 11.43 11.24 1,000 0 0.0
28/07/2023
11.24
 5,100 11.24 11.33 11.24 1,500 0 0.0
27/07/2023
11.24
 21,100 11.43 11.52 11.06 100 0 0.0
26/07/2023
11.43
 3,500 11.38 11.70 11.43 200 0 0.0
25/07/2023
11.38
 8,300 11.43 11.43 11.24 400 0 0.0
24/07/2023
11.43
 2,100 11.47 11.47 11.43 100 0 0.0
21/07/2023
11.47
 6,000 11.38 11.79 11.47 0 0 0
20/07/2023
11.38
 2,400 11.52 11.52 11.24 100 0 0.0
19/07/2023
11.52
 6,400 11.52 11.52 11.33 100 0 0.0
18/07/2023
11.52
 9,200 11.70 11.70 11.24 200 0 0.0
17/07/2023
11.70
 1,300 11.70 11.70 11.52 100 0 0.0
14/07/2023
11.70
 5,600 11.52 11.89 11.52 500 0 0.0
13/07/2023
11.52
 7,700 11.75 11.75 11.10 100 0 0.0
12/07/2023
11.75
 1,500 11.61 11.89 11.52 0 0 0
11/07/2023
11.61
 6,500 11.98 11.98 11.52 0 0 0
10/07/2023
11.98
 14,100 11.52 11.98 11.33 100 0 0.0
07/07/2023
11.52
 2,900 11.52 11.52 11.20 100 0 0.0
06/07/2023
11.52
 27,400 12.02 12.02 11.52 300 0 0.0
05/07/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
05/07/2023
12.02
 9,800 12.62 12.62 12.02 100 0 0.0
04/07/2023
12.62
 8,400 12.67 12.67 12.24 1,200 0 0.0
03/07/2023
12.67
 41,200 11.99 12.67 11.82 600 2,000 -0.0
30/06/2023
11.99
 13,800 11.82 11.99 11.57 0 2,000 -0.0
29/06/2023
11.82
 9,300 11.78 11.99 11.78 0 1,500 -0.0
28/06/2023
11.78
 20,700 11.23 11.91 11.31 0 0 0
27/06/2023
11.23
 6,300 11.06 11.31 10.89 0 0 0
26/06/2023
11.06
 4,300 11.82 11.82 10.98 0 0 0
23/06/2023
11.82
 1,600 11.82 11.82 11.82 0 100 -0.0
22/06/2023
11.82
 10,700 11.74 11.82 10.93 200 3,000 -0.0
21/06/2023
11.74
 14,600 11.15 11.74 11.27 0 0 0
20/06/2023
11.15
 11,300 10.98 11.36 11.15 0 0 0
19/06/2023
10.98
 25,000 10.30 11.02 10.55 1,000 0 0.0
16/06/2023
10.30
 2,200 10.51 10.64 10.05 0 0 0
15/06/2023
10.51
 3,800 10.22 10.89 10.05 100 0 0.0
14/06/2023
10.22
 4,600 9.96 10.22 9.96 0 0 0
13/06/2023
9.96
 3,400 9.96 10.05 9.96 0 0 0
12/06/2023
9.96
 1,600 9.96 10.13 9.96 100 0 0.0
09/06/2023
9.96
 300 10.55 10.55 9.96 0 0 0
08/06/2023
10.55
 11,100 9.96 10.55 10.01 0 9,200 -0.1
07/06/2023
9.96
 200 9.84 9.96 9.96 0 0 0
06/06/2023
9.84
 11,100 9.84 10.01 9.71 4,000 0 0.0
05/06/2023
9.84
 1,500 9.46 9.84 9.54 0 0 0
02/06/2023
9.46
 200 9.37 9.96 9.46 0 0 0
01/06/2023
9.37
 1,100 9.37 9.37 9.37 0 0 0
31/05/2023
9.37
 4,800 9.63 10.01 9.37 0 0 0
30/05/2023
9.63
 200 9.71 9.71 9.63 200 0 0.0
29/05/2023
9.71
 3,100 9.71 9.71 9.54 2,200 0 0.0
26/05/2023
9.71
 100 9.29 9.71 9.71 0 0 0
25/05/2023
9.29
 200 9.33 9.84 9.29 0 0 0
24/05/2023
9.33
 500 9.54 9.54 9.33 0 0 0
23/05/2023
9.54
 3,200 9.29 9.54 9.29 0 0 0
22/05/2023
9.29
 1,300 9.29 9.33 9.29 0 0 0
19/05/2023
9.29
 500 9.29 9.29 9.29 0 0 0
18/05/2023
9.29
 1,100 9.29 9.33 9.29 200 0 0.0
17/05/2023
9.29
 500 9.54 9.54 9.25 0 0 0
16/05/2023
9.54
 1,700 9.67 9.67 9.54 0 0 0
15/05/2023
9.67
 4,500 9.71 9.71 9.46 500 0 0.0
12/05/2023
9.71
 600 9.29 9.71 9.29 0 0 0
11/05/2023
9.29
 2,800 9.20 9.29 9.20 0 0 0
10/05/2023
9.20
 7,800 9.29 9.41 9.12 5,000 0 0.1
09/05/2023
9.29
 2,400 8.99 9.29 8.99 1,000 0 0.0
08/05/2023
8.99
 9,100 8.95 9.29 8.95 4,500 0 0.0
05/05/2023
8.95
 1,400 9.03 9.29 8.95 0 0 0
04/05/2023
9.03
 4,800 8.82 9.12 8.87 200 0 0.0
28/04/2023
8.82
 0 8.82 8.82 8.82 0 0 0
27/04/2023
8.82
 2,900 8.82 8.82 8.78 0 0 0
26/04/2023
8.82
 900 8.82 8.95 8.82 300 0 0.0
25/04/2023
8.82
 700 8.99 8.99 8.82 0 0 0.0
24/04/2023
8.99
 800 8.87 8.99 8.91 0 0 0.0
21/04/2023
8.87
 2,600 8.87 8.91 8.78 0 0 0.0
20/04/2023
8.87
 0 8.87 8.87 8.87 0 0 0
19/04/2023
8.87
 2,000 8.82 8.87 8.70 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |