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)
18/04/2023
8.82
 1,500 8.82 8.82 8.82 0 0 0.0
17/04/2023
8.82
 2,200 8.87 8.87 8.82 100 0 0.0
14/04/2023
8.87
 200 8.87 8.87 8.87 200 0 0.0
13/04/2023
8.87
 0 8.87 8.87 8.87 0 0 0.0
12/04/2023
8.87
 3,100 8.95 9.12 8.87 0 0 0.0
11/04/2023
8.95
 4,400 8.95 9.08 8.95 4,100 0 0.0
10/04/2023
8.95
 3,200 8.82 9.12 8.95 100 0 0.0
07/04/2023
8.82
 300 8.91 8.91 8.82 0 0 0.0
06/04/2023
8.91
 9,200 8.91 8.95 8.61 600 0 0.0
05/04/2023
8.91
 1,500 8.87 8.95 8.44 0 0 0.0
04/04/2023
8.87
 100 9.03 9.03 8.87 0 0 0.0
03/04/2023
9.03
 3,200 9.29 9.29 8.87 0 0 0.0
31/03/2023
9.29
 2,100 8.95 9.29 9.25 800 0 0.0
30/03/2023
8.95
 0 8.95 8.95 8.95 0 0 0
29/03/2023
8.95
 0 8.95 8.95 8.95 0 0 0
28/03/2023
8.95
 100 8.82 8.95 8.95 0 0 0
27/03/2023
8.82
 1,300 8.28 8.82 8.53 0 0 0
24/03/2023
8.28
 1,700 8.87 8.87 8.28 1,000 0 0.0
23/03/2023
8.87
 100 9.46 9.46 8.87 0 0 0
22/03/2023
9.46
 8,300 8.91 9.46 8.61 5,400 0 0.1
21/03/2023
8.91
 100 8.44 8.91 8.91 0 0 -0.0
20/03/2023
8.44
 5,300 8.53 8.70 7.95 0 0 -0.0
17/03/2023
8.53
 100 8.87 8.87 8.53 0 0 -0.0
16/03/2023
8.87
 0 8.87 8.87 8.87 0 0 -0.0
15/03/2023
8.87
 800 8.65 9.20 8.57 0 0 -0.0
14/03/2023
8.65
 200 8.70 8.70 8.65 0 0 -0.0
13/03/2023
8.70
 100 9.25 9.25 8.70 0 0 -0.0
10/03/2023
9.25
 0 9.25 9.25 9.25 0 0 -0.0
09/03/2023
9.25
 2,800 9.03 9.29 9.20 0 0 -0.0
08/03/2023
9.03
 0 9.03 9.03 9.03 0 0 -0.0
07/03/2023
9.03
 300 9.03 9.03 9.03 0 0 -0.0
06/03/2023
9.03
 3,500 8.95 9.54 9.03 0 0 -0.0
03/03/2023
8.95
 1,600 8.87 8.95 8.82 0 0 -0.0
02/03/2023
8.87
 1,300 8.78 8.87 8.78 0 0 -0.0
01/03/2023
8.78
 300 8.70 8.78 8.78 0 0 -0.0
28/02/2023
8.70
 800 8.70 8.82 8.65 0 0 -0.0
27/02/2023
8.70
 300 8.70 8.74 8.70 0 0 -0.0
24/02/2023
8.70
 0 8.70 8.70 8.70 0 0 -0.0
23/02/2023
8.70
 600 8.82 8.82 8.70 0 0 -0.0
22/02/2023
8.82
 700 8.82 8.82 8.61 0 0 -0.0
21/02/2023
8.82
 200 8.57 8.95 8.82 0 0 -0.0
20/02/2023
8.57
 1,100 8.57 8.57 8.57 0 0 -0.0
17/02/2023
8.57
 500 8.57 8.61 8.57 0 200 -0.0
16/02/2023
8.57
 600 8.57 8.78 8.53 0 0 0.0
15/02/2023
8.57
 4,200 8.49 8.78 8.44 0 0 0.0
14/02/2023
8.49
 3,400 8.78 8.78 8.49 0 0 0.0
13/02/2023
8.78
 1,500 8.87 8.87 8.61 0 0 0.0
10/02/2023
8.87
 2,400 8.53 8.87 8.49 0 0 0.0
09/02/2023
8.53
 0 8.53 8.53 8.53 0 0 0.0
08/02/2023
8.53
 2,300 8.49 8.61 8.44 0 0 0.0
07/02/2023
8.49
 1,000 8.53 8.53 8.49 0 0 0.0
06/02/2023
8.53
 4,000 8.53 8.65 8.53 0 0 0.0
03/02/2023
8.53
 3,700 8.65 8.70 8.53 0 0 0.0
02/02/2023
8.65
 8,300 8.53 8.82 8.44 0 0 0.0
01/02/2023
8.53
 2,500 8.53 8.82 8.53 0 0 0.0
31/01/2023
8.53
 5,400 8.49 8.65 8.53 900 0 0.0
30/01/2023
8.49
 2,200 8.53 8.82 8.44 0 0 0.0
27/01/2023
8.53
 1,000 8.32 8.57 8.32 0 0 0.0
19/01/2023
8.32
 3,400 8.34 8.57 8.28 0 0 0.0
18/01/2023
8.34
 5,700 8.44 8.49 8.32 0 0 0.0
17/01/2023
8.44
 4,400 8.27 8.49 8.28 0 0 0.0
16/01/2023
8.27
 3,300 8.43 8.43 8.25 0 0 0.0
13/01/2023
8.43
 3,700 8.44 8.53 8.33 0 0 0.0
12/01/2023
8.44
 8,200 8.31 8.44 8.28 0 0 0.0
11/01/2023
8.31
 10,800 8.29 8.31 8.28 0 0 0.0
10/01/2023
8.29
 7,500 8.29 8.36 8.19 0 0 0.0
09/01/2023
8.29
 8,900 8.70 8.70 8.28 1,100 0 0.0
06/01/2023
8.70
 1,100 8.44 8.82 8.70 0 0 0.0
05/01/2023
8.44
 2,100 8.44 8.91 8.36 0 0 0.0
04/01/2023
8.44
 9,100 8.61 8.61 8.20 0 0 0.0
03/01/2023
8.61
 200 8.61 8.61 8.61 0 0 0.0
30/12/2022
8.61
 700 8.70 8.70 8.61 0 0 0.0
29/12/2022
8.70
 2,200 8.57 8.70 8.28 0 0 0.0
28/12/2022
8.57
 1,000 8.29 8.57 8.29 0 0 0.0
27/12/2022
8.29
 3,200 8.57 8.70 8.11 0 0 0.0
26/12/2022
8.57
 3,000 8.57 8.91 8.44 0 0 0.0
23/12/2022
8.57
 1,300 8.87 8.87 8.57 0 0 0.0
22/12/2022
8.87
 2,100 8.91 8.91 8.44 200 0 0.0
21/12/2022
8.91
 200 8.61 8.91 8.91 0 0 0.0
20/12/2022
8.61
 500 8.78 8.78 8.61 400 0 0.0
19/12/2022
8.78
 3,800 8.53 9.08 8.78 0 0 0.0
16/12/2022
8.53
 5,500 8.78 8.78 8.44 0 0 0.0
15/12/2022
8.78
 7,800 8.74 9.29 8.78 0 0 0.0
14/12/2022
8.74
 13,000 9.29 9.33 8.70 1,900 0 0.0
13/12/2022
9.29
 1,600 9.96 9.96 9.29 0 0 0.0
12/12/2022
9.96
 7,500 9.54 10.09 9.29 0 0 0.0
09/12/2022
9.54
 20,900 8.95 9.54 8.53 0 0 0.0
08/12/2022
8.95
 1,900 8.95 8.99 8.61 0 0 0.0
07/12/2022
8.95
 500 9.03 9.03 8.91 0 0 0.0
06/12/2022
9.03
 1,000 9.03 9.03 8.61 0 0 0.0
05/12/2022
9.03
 1,700 8.95 9.03 8.95 0 0 0.0
02/12/2022
8.95
 3,300 8.95 8.95 8.53 0 0 0.0
01/12/2022
8.95
 2,700 8.95 9.29 8.61 0 0 0.0
30/11/2022
8.95
 0 8.95 8.95 8.95 0 0 0.0
29/11/2022
8.95
 0 8.95 8.95 8.95 0 0 0.0
28/11/2022
8.95
 24,100 9.16 9.16 8.53 0 0 0.0
25/11/2022
9.16
 100 8.61 9.16 9.16 0 0 0.0
24/11/2022
8.61
 1,100 8.44 8.61 8.44 0 0 0.0
23/11/2022
8.44
 200 8.91 8.91 8.44 0 0 0.0
22/11/2022
8.91
 0 8.91 8.91 8.91 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |