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)
19/08/2025
11.93
 12,900 12.02 12.02 11.84 0 0 0
18/08/2025
11.97
 3,900 12.11 12.11 11.84 0 0 0
15/08/2025
12.11
 16,600 11.84 12.20 11.84 200 1,000 0.0
14/08/2025
11.93
 14,500 12.16 12.16 11.88 100 0 0.0
13/08/2025
12.07
 13,500 12.02 12.07 11.88 2,100 1,000 0.0
12/08/2025
12.02
 15,800 11.88 12.20 11.88 13,500 0 0.2
11/08/2025
12.02
 24,300 12.02 12.11 11.88 200 0 0.0
08/08/2025
12.02
 19,800 12.11 12.11 11.97 0 0 0
07/08/2025
12.07
 24,600 12.11 12.11 11.97 1,500 0 0.0
06/08/2025
12.11
 25,900 12.11 12.16 11.84 100 0 0.0
05/08/2025: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2025
12.20
 35,400 12.29 12.57 12.20 100 0 0.0
04/08/2025
12.29
 63,300 12.21 12.46 12.21 0 0 0
01/08/2025
12.25
 52,600 12.21 12.25 12.21 0 0 0
31/07/2025
12.21
 41,000 12.21 12.25 11.37 5,000 0 0.1
30/07/2025
12.21
 30,600 12.08 12.21 12.00 2,600 0 0.0
29/07/2025
12.13
 32,300 12.21 12.21 12.04 0 0 0
28/07/2025
12.13
 54,300 12.08 12.25 12.08 3,000 0 0.0
25/07/2025
12.04
 13,100 12.17 12.17 12.00 500 0 0.0
24/07/2025
12.13
 33,200 12.08 12.13 11.83 6,100 0 0.1
23/07/2025
12.13
 28,900 12.08 12.17 12.00 2,500 0 0.0
22/07/2025
12.04
 14,500 12.04 12.04 12.00 0 0 0
21/07/2025
12.00
 32,900 12.08 12.13 11.92 0 0 0
18/07/2025
12.08
 45,800 11.92 12.08 11.92 0 0 0
17/07/2025
11.75
 35,500 11.71 11.92 11.62 0 0 0
16/07/2025
11.62
 23,200 11.87 11.87 11.62 0 0 0
15/07/2025
11.87
 27,400 11.79 11.87 11.71 0 0 0
14/07/2025
11.87
 1,100 11.75 11.87 11.71 0 0 0
11/07/2025
11.92
 8,500 11.79 11.92 11.71 200 0 0.0
10/07/2025
11.83
 1,300 11.83 11.83 11.83 300 0 0.0
09/07/2025
11.83
 8,400 11.83 11.83 11.71 0 0 0
08/07/2025
11.83
 37,500 11.79 11.83 11.67 500 0 0.0
07/07/2025
11.79
 41,100 11.75 11.87 11.58 400 0 0.0
04/07/2025
11.92
 22,400 11.79 11.92 11.75 0 0 0
03/07/2025
11.92
 51,800 11.79 11.92 11.71 0 0 0
02/07/2025
11.79
 6,700 11.79 11.87 11.79 0 0 0
01/07/2025
11.83
 49,400 11.79 11.87 11.71 0 0 0
30/06/2025
11.83
 17,400 11.75 11.87 11.75 400 3,500 0.0
27/06/2025
11.87
 35,600 11.54 11.87 11.54 0 0 0
26/06/2025
11.67
 62,500 11.54 11.67 11.50 1,200 0 0.0
25/06/2025
11.62
 28,700 11.41 11.62 11.41 0 0 0
24/06/2025
11.46
 31,500 11.62 11.62 11.29 0 0 0
23/06/2025
11.46
 25,300 11.46 11.54 11.29 0 0 0
20/06/2025
11.62
 11,000 11.67 11.67 11.54 0 0 0
19/06/2025
11.71
 7,900 11.54 11.71 11.54 0 0 0
18/06/2025
11.67
 4,400 11.71 11.71 11.67 0 0 0
17/06/2025
11.71
 300 11.58 11.71 11.58 0 0 0
16/06/2025
11.79
 28,400 11.67 11.79 11.41 0 0 0
13/06/2025
11.67
 6,000 11.79 11.79 11.67 0 0 0
12/06/2025
11.79
 4,600 11.75 11.79 11.75 300 0 0.0
11/06/2025
11.83
 19,300 11.71 11.83 11.71 0 0 0
10/06/2025
11.87
 66,400 11.79 11.96 11.71 300 0 0.0
09/06/2025
11.92
 3,600 11.92 11.92 11.83 1,000 0 0.0
06/06/2025
11.92
 25,200 11.83 11.92 11.79 0 0 0
05/06/2025
11.87
 13,800 11.87 11.87 11.79 0 0 0
04/06/2025
11.87
 35,400 11.79 11.92 11.67 0 0 0
03/06/2025
11.87
 23,900 11.75 11.96 11.54 0 0 0
02/06/2025
11.75
 14,600 11.62 11.92 11.62 0 0 0
30/05/2025
11.71
 14,900 11.62 11.79 11.62 0 0 0
29/05/2025
11.71
 9,300 11.71 11.79 11.62 1,000 0 0
28/05/2025
11.71
 12,400 11.62 11.79 11.58 0 0 0
27/05/2025
11.71
 4,800 11.54 11.71 11.54 0 0 0
26/05/2025
11.50
 11,100 11.71 11.71 11.37 0 0 0
23/05/2025
11.83
 100 11.83 11.83 11.83 0 0 0
22/05/2025
11.54
 8,100 11.50 11.54 11.41 0 0 0
21/05/2025
11.41
 10,400 11.46 11.54 11.41 0 0 0
20/05/2025
11.41
 2,000 11.54 11.54 11.41 0 0 0
19/05/2025
11.54
 1,200 11.50 11.54 11.41 0 0 0
16/05/2025
11.54
 7,700 11.41 11.58 11.41 100 0 0.0
15/05/2025
11.46
 6,400 11.54 11.54 11.37 0 0 0
14/05/2025
11.50
 11,700 11.46 11.50 11.37 0 0 0
13/05/2025
11.37
 8,800 11.67 11.67 11.37 0 0 0
12/05/2025
11.41
 11,500 11.79 11.79 11.25 0 0 0
09/05/2025
11.25
 30,100 10.95 11.29 10.87 0 0 0
08/05/2025
10.91
 9,100 11.25 11.25 10.70 0 0 0
07/05/2025
10.79
 1,300 11.21 11.21 10.79 0 0 0
06/05/2025
10.75
 2,600 10.75 10.79 10.70 0 0 0
05/05/2025
10.79
 9,600 10.87 10.87 10.79 0 0 0
29/04/2025
10.91
 7,400 10.62 10.91 10.62 0 0 0
28/04/2025
10.62
 5,900 10.45 10.62 10.45 0 0 0
25/04/2025
10.37
 11,600 10.37 10.37 10.37 0 0 0
24/04/2025
10.37
 3,700 10.37 10.79 10.37 0 0 0
23/04/2025
10.29
 22,400 10.16 10.37 10.16 0 0 0
22/04/2025
10.20
 28,300 10.49 10.54 10.20 100 0 0.0
21/04/2025
10.54
 26,100 10.66 10.66 10.45 0 0 0
18/04/2025
10.79
 56,100 10.62 10.87 10.45 4,500 0 0.1
17/04/2025
10.87
 34,900 10.62 11.25 10.62 1,000 0 0.0
16/04/2025
11.25
 39,800 11.33 11.33 10.91 1,400 0 0.0
15/04/2025
11.41
 8,200 11.04 11.58 11.04 0 0 0
14/04/2025
11.46
 29,900 11.54 11.67 10.79 0 2,600 0.0
11/04/2025
11.54
 23,200 11.33 11.58 11.16 0 0 0
10/04/2025
11.33
 62,700 10.79 11.33 10.79 0 0 0
09/04/2025
10.62
 10,600 10.79 10.79 10.62 200 0 0.0
08/04/2025
10.87
 13,900 11.41 11.67 10.75 200 700 0.0
04/04/2025
11.54
 4,500 10.87 11.58 10.87 400 0 0.0
03/04/2025
11.67
 34,500 11.83 11.83 11.08 5,000 4,100 0.0
02/04/2025
11.87
 4,100 11.87 11.87 11.87 0 2,600 0.0
01/04/2025
11.92
 12,400 11.79 11.92 11.71 0 0 0
31/03/2025
11.96
 37,600 11.87 11.96 11.62 0 600 0.0
28/03/2025
11.96
 200 11.96 11.96 11.96 0 0 0
27/03/2025
12.00
 6,500 11.79 12.00 11.79 0 0 0

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