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)
26/03/2025
12.00
 3,000 12.00 12.00 12.00 0 0 0
25/03/2025
11.96
 3,300 11.92 11.96 11.62 0 0 0
24/03/2025
11.96
 5,700 11.96 12.00 11.96 0 0 0
21/03/2025
11.96
 29,900 11.87 12.00 11.67 0 0 0
20/03/2025
11.96
 1,400 11.92 11.96 11.92 0 0 0
19/03/2025
11.92
 1,900 11.92 11.92 11.87 0 0 0
18/03/2025
11.92
 1,600 11.87 11.92 11.87 0 0 0
17/03/2025
11.87
 5,200 11.83 11.87 11.83 2,000 0 0.0
14/03/2025
11.79
 1,300 11.87 11.87 11.79 0 0 0
13/03/2025
11.79
 13,400 11.87 11.87 11.71 0 0 0
12/03/2025
11.92
 21,500 11.96 11.96 11.71 0 0 0
11/03/2025
11.96
 42,200 12.00 12.00 11.67 400 0 0.0
10/03/2025
12.00
 5,600 11.92 12.00 11.92 0 0 0
07/03/2025
12.00
 30,500 12.00 12.04 11.71 0 0 0
06/03/2025
12.00
 34,300 11.71 12.00 11.71 0 0 0
05/03/2025
11.96
 17,800 11.92 11.96 11.71 0 0 0
04/03/2025
11.92
 12,100 11.87 11.92 11.79 100 0 0.0
03/03/2025
11.87
 5,000 11.83 11.87 11.79 0 0 0
28/02/2025
11.92
 15,800 11.83 11.92 11.83 0 0 0
27/02/2025
11.83
 8,100 11.92 11.96 11.83 0 0 0
26/02/2025
11.96
 34,600 11.83 11.96 11.75 3,400 0 0.0
25/02/2025
11.79
 50,900 12.08 12.08 11.71 1,700 200 0.0
24/02/2025
12.13
 25,200 12.13 12.17 11.79 3,300 0 0.0
21/02/2025
12.13
 8,900 12.21 12.21 12.00 0 0 0
20/02/2025
12.21
 45,600 12.00 12.33 12.00 0 200 0.0
19/02/2025
12.00
 4,700 12.00 12.00 11.92 0 0 0
18/02/2025
11.96
 15,600 11.92 12.00 11.87 2,000 0 0.0
17/02/2025
11.96
 32,200 11.96 12.04 11.87 0 5,000 -0.1
14/02/2025
11.92
 11,500 12.00 12.04 11.83 0 0 0
13/02/2025
11.87
 17,400 11.96 12.00 11.87 400 0 0.0
12/02/2025
11.96
 39,200 12.00 12.00 11.79 2,600 0 0.0
11/02/2025
11.92
 24,500 11.87 12.00 11.67 200 0 0.0
10/02/2025
11.87
 4,000 11.87 11.92 11.87 1,000 1,000 0
07/02/2025
12.08
 11,900 11.96 12.08 11.75 0 2,000 0.0
06/02/2025
12.00
 7,000 11.96 12.00 11.96 0 0 0
05/02/2025
11.87
 1,000 12.00 12.00 11.87 0 0 0
04/02/2025
12.00
 24,600 11.87 12.00 11.67 0 2,000 0.0
24/01/2025
11.96
 35,200 12.04 12.29 11.87 0 100 0.0
23/01/2025
12.29
 18,200 11.96 12.29 11.83 1,000 0 0.0
22/01/2025
12.33
 48,700 12.21 12.38 11.67 0 0 0
21/01/2025
12.29
 0 12.29 12.29 12.29 0 0 0
20/01/2025
12.29
 52,100 12.38 12.38 11.87 2,500 6,000 -0.1
17/01/2025
12.42
 18,800 12.38 12.42 12.21 0 4,500 -0.1
16/01/2025
12.38
 20,400 12.33 12.42 12.29 0 0 0
15/01/2025
12.33
 32,400 12.08 12.92 11.83 0 0 0
14/01/2025
12.08
 1,300 12.04 12.08 11.71 0 0 0
13/01/2025
12.08
 28,800 11.71 12.13 11.67 0 0 0
10/01/2025
12.04
 16,900 12.04 12.04 11.96 0 0 0
09/01/2025
12.04
 400 12.00 12.04 12.00 0 0 0
08/01/2025
12.08
 24,700 11.79 12.08 11.67 0 0 0
07/01/2025
11.87
 1,000 11.87 11.87 11.87 0 0 0
06/01/2025
12.13
 5,200 11.87 12.13 11.87 0 0 0
03/01/2025
12.13
 43,800 11.83 12.13 11.62 0 200 0.0
02/01/2025
12.08
 18,300 11.79 12.08 11.62 0 0 0
31/12/2024
12.04
 21,200 12.04 12.04 11.96 0 0 0
30/12/2024
12.00
 3,400 12.00 12.00 11.79 0 0 0
27/12/2024
12.00
 53,700 11.96 12.04 11.62 100 0 0.0
26/12/2024
11.96
 40,400 12.00 12.04 11.67 0 0 0
25/12/2024
12.00
 42,800 11.75 12.00 11.71 0 0 0
24/12/2024
12.00
 29,300 12.04 12.04 11.58 0 0 0
23/12/2024
12.08
 55,500 11.62 12.08 11.50 0 0 0
20/12/2024
11.62
 36,100 11.71 11.71 11.50 0 0 0
19/12/2024
11.71
 15,700 11.67 11.71 11.67 0 0 0
18/12/2024
11.67
 36,200 11.50 11.71 11.46 1,000 0 0.0
17/12/2024
11.67
 16,900 11.50 11.67 11.46 1,000 0 0.0
16/12/2024
11.67
 16,600 11.46 11.67 11.46 100 0 0.0
13/12/2024
11.67
 13,400 11.71 11.71 11.67 0 0 0
12/12/2024
11.71
 13,100 11.75 11.75 11.54 0 0 0
11/12/2024
11.75
 1,200 11.58 11.75 11.58 0 0 0
10/12/2024
11.71
 2,200 11.71 11.71 11.71 0 0 0
09/12/2024
11.79
 4,600 11.83 11.83 11.75 0 0 0
06/12/2024
11.79
 40,500 11.79 12.08 11.54 0 0 0
05/12/2024
11.75
 45,300 11.67 11.75 11.41 0 0 0
04/12/2024
11.75
 10,700 11.54 11.75 11.54 0 0 0
03/12/2024
11.75
 46,800 11.54 11.83 11.41 8,500 100 0.1
02/12/2024
11.71
 44,100 11.79 11.79 11.41 1,000 0 0.0
29/11/2024
11.75
 2,000 11.71 11.75 11.71 0 0 0
28/11/2024
11.71
 31,200 11.67 11.83 11.54 900 0 0.0
27/11/2024
11.79
 21,700 11.54 11.79 11.41 2,000 400 0.0
26/11/2024
11.79
 14,700 11.79 11.79 11.41 0 0 0
25/11/2024
11.79
 13,000 11.62 11.79 11.62 5,600 0 0.1
22/11/2024
11.79
 58,000 11.79 11.79 11.71 0 0 0
21/11/2024
11.79
 20,400 11.79 11.87 11.58 0 0 0
20/11/2024
11.79
 13,000 11.67 11.79 11.62 0 0 0
19/11/2024
11.67
 3,500 11.62 11.67 11.62 0 0 0
18/11/2024
11.62
 26,900 11.33 11.75 11.00 1,000 7,000 -0.1
15/11/2024
11.58
 15,600 11.46 11.62 11.41 0 0 0
14/11/2024
11.46
 50,100 11.62 11.75 11.33 5,000 4,000 0.0
13/11/2024
11.62
 35,800 11.50 11.67 11.37 0 0 0
12/11/2024
11.41
 20,400 11.67 11.75 11.41 0 0 0
11/11/2024
11.58
 12,400 11.58 11.58 11.29 0 0 0
08/11/2024
11.58
 9,400 11.41 11.58 11.41 1,900 0 0.0
07/11/2024
11.58
 14,600 11.58 11.67 11.54 0 0 0
06/11/2024
11.58
 38,800 11.46 11.58 11.29 0 0 0
05/11/2024
11.41
 14,200 11.29 11.41 11.29 2,500 0 0.0
04/11/2024
11.33
 21,300 11.33 11.33 11.04 0 2,300 0.0
01/11/2024
11.29
 21,500 10.91 11.29 10.91 0 0 0
31/10/2024
10.95
 12,700 11.29 11.29 10.95 0 0 0
30/10/2024
10.91
 10,700 11.04 11.21 10.83 2,500 0 0.0
29/10/2024
11.16
 7,800 11.21 11.21 11.04 0 0 0

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