CTCP Cao su Bến Thành (brc)

12.60
0.10
(0.80%)
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
(2024-08-21) 		0.10 0.81% 425,800 14,600 0.2
12.40
12.65
12.60
2 tháng
(2024-07-22) 		-1.09 -8.03% 1,015,200 24,700 0.3
11.95
13.59
12.60
3 tháng
(2024-06-24) 		-1.09 -8.03% 1,357,700 33,100 0.5
11.95
13.73
12.60
6 tháng
(2024-03-25) 		-0.35 -2.75% 1,718,200 37,700 0.5
11.75
13.73
12.60
12 tháng
(2023-09-26) 		1.77 16.45% 2,116,300 13,500 0.3
10.23
13.73
12.60
24 tháng
(2022-10-03) 		2.41 23.88% 3,045,700 46,900 0.7
8.27
13.73
12.60
36 tháng
(2021-10-06) 		0.50 4.19% 4,124,400 24,000 -2.9
8.27
14.96
12.60
60 tháng
(2019-10-17) 		4.64 59.01% 5,707,680 56,470 -2.4
6.29
14.96
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
10.51
 1,700 10.51 10.51 10.13 0 0 -0.0
16/09/2022
10.51
 3,200 10.55 10.55 10.51 0 0 -0.0
15/09/2022
10.55
 300 10.55 10.55 10.55 0 0 -0.0
14/09/2022
10.55
 600 10.51 10.55 10.55 0 0 -0.0
13/09/2022
10.51
 1,600 10.60 10.60 10.51 0 0 -0.0
12/09/2022
10.60
 400 10.60 10.60 10.60 0 0 -0.0
09/09/2022
10.60
 1,100 10.81 11.44 10.55 0 0 -0.0
08/09/2022
10.81
 1,900 10.68 10.81 10.68 0 0 -0.0
07/09/2022
10.68
 800 10.93 10.93 10.64 0 0 -0.0
06/09/2022
10.93
 1,200 11.06 11.06 10.93 0 0 -0.0
05/09/2022
11.06
 500 11.10 11.10 11.06 0 0 -0.0
31/08/2022
11.10
 1,800 10.89 11.31 10.98 0 0 -0.0
30/08/2022
10.89
 300 10.77 10.89 10.85 0 0 -0.0
29/08/2022
10.77
 4,500 10.85 10.85 10.55 0 0 -0.0
26/08/2022
10.85
 2,100 10.72 10.85 10.51 0 0 -0.0
25/08/2022
10.72
 3,300 10.47 10.72 10.51 0 0 -0.0
24/08/2022
10.47
 2,700 10.39 10.98 10.47 0 0 -0.0
23/08/2022
10.39
 2,500 10.43 10.43 10.39 0 0 -0.0
22/08/2022
10.43
 2,600 10.81 10.81 10.17 0 0 -0.0
19/08/2022
10.81
 3,500 10.98 10.98 10.60 0 0 -0.0
18/08/2022
10.98
 200 11.23 11.23 10.98 0 0 -0.0
17/08/2022
11.23
 5,600 11.23 11.23 10.98 0 0 -0.0
16/08/2022
11.23
 4,200 11.48 11.48 10.98 0 0 -0.0
15/08/2022
11.48
 4,900 11.48 11.61 11.44 0 0 -0.0
12/08/2022
11.48
 1,100 11.48 11.48 11.40 0 0 -0.0
11/08/2022
11.48
 4,400 11.31 11.69 11.44 0 0 -0.0
10/08/2022
11.31
 13,100 11.95 11.95 11.31 0 0 -0.0
09/08/2022
11.95
 5,700 12.33 12.33 11.69 0 0 -0.0
08/08/2022
12.33
 3,500 12.83 12.83 11.95 0 0 -0.0
05/08/2022: Cổ tức tiền mặt tỉ lệ: 12%
05/08/2022
12.83
 8,700 12.07 12.92 11.31 0 0 -0.0
04/08/2022
12.07
 15,400 12.19 12.35 11.92 0 0 -0.0
03/08/2022
12.19
 2,400 12.85 12.85 12.04 0 0 -0.0
02/08/2022
12.85
 20,700 12.46 12.85 12.31 0 0 -0.0
01/08/2022
12.46
 10,800 11.69 12.46 11.72 0 1,000 -0.0
29/07/2022
11.69
 16,200 11.06 11.69 11.49 0 0 -0.0
28/07/2022
11.06
 11,300 10.36 11.06 10.52 0 0 -0.0
27/07/2022
10.36
 1,700 10.09 10.63 10.32 0 0 -0.0
26/07/2022
10.09
 6,900 10.09 10.40 10.09 0 0 -0.0
25/07/2022
10.09
 1,000 10.05 10.09 10.01 0 0 -0.0
22/07/2022
10.05
 1,400 9.97 10.05 9.93 0 0 -0.0
21/07/2022
9.97
 400 9.89 10.01 9.85 0 0 -0.0
20/07/2022
9.89
 700 9.82 9.93 9.82 0 0 -0.0
19/07/2022
9.82
 1,400 9.85 9.85 9.62 0 0 -0.0
18/07/2022
9.85
 0 9.85 9.85 9.85 0 0 -0.0
15/07/2022
9.85
 600 9.89 9.89 9.54 0 0 -0.0
14/07/2022
9.89
 1,000 9.74 9.93 9.85 0 0 -0.0
13/07/2022
9.74
 1,500 9.70 10.01 9.70 0 0 -0.0
12/07/2022
9.70
 1,900 9.97 9.97 9.62 0 0 -0.0
11/07/2022
9.97
 100 9.97 9.97 9.97 0 0 -0.0
08/07/2022
9.97
 1,000 9.89 9.97 9.70 0 0 -0.0
07/07/2022
9.89
 2,400 9.85 9.89 9.35 0 0 -0.0
06/07/2022
9.85
 1,200 9.78 9.89 9.58 0 0 -0.0
05/07/2022
9.78
 400 10.17 10.21 9.78 0 0 -0.0
04/07/2022
10.17
 1,900 10.09 10.24 9.58 0 0 -0.0
01/07/2022
10.09
 4,000 10.28 10.28 9.66 0 0 -0.0
30/06/2022
10.28
 0 10.28 10.28 10.28 0 0 -0.0
29/06/2022
10.28
 14,500 10.09 10.28 9.47 0 0 0
28/06/2022
10.09
 700 9.85 10.13 10.09 0 0 -0.0
27/06/2022
9.85
 2,300 10.32 10.32 9.85 0 0 -0.0
24/06/2022
10.32
 500 10.17 10.32 10.17 0 0 -0.0
23/06/2022
10.17
 2,300 10.87 10.87 10.13 0 0 -0.0
22/06/2022
10.87
 6,700 10.40 10.91 9.74 0 0 -0.0
21/06/2022
10.40
 9,000 10.36 10.48 9.74 0 2,100 -0.0
20/06/2022
10.36
 11,700 11.14 11.14 10.36 0 3,900 -0.1
17/06/2022
11.14
 4,800 10.44 11.14 9.74 0 0 -0.1
16/06/2022
10.44
 19,800 10.67 10.67 9.93 0 0 -0.1
15/06/2022
10.67
 2,900 10.79 10.87 10.40 0 0 -0.1
14/06/2022
10.79
 2,900 10.98 10.98 10.36 0 0 -0.1
13/06/2022
10.98
 7,200 11.02 11.14 10.36 0 0 -0.1
10/06/2022
11.02
 4,000 10.67 11.02 10.40 0 0 -0.1
09/06/2022
10.67
 15,600 10.59 10.83 10.48 0 10,200 -0.1
08/06/2022
10.59
 4,200 10.79 10.79 10.40 0 0 -0.0
07/06/2022
10.79
 4,300 10.98 10.98 10.32 0 200 -0.0
06/06/2022
10.98
 2,000 11.06 11.30 10.36 0 0 0
03/06/2022
11.06
 3,100 11.10 11.33 10.63 0 0 -0.0
02/06/2022
11.10
 6,000 10.91 11.61 10.36 0 0 -0.0
01/06/2022
10.91
 4,600 10.98 11.06 10.36 0 200 -0.0
31/05/2022
10.98
 1,400 10.98 10.98 10.83 0 0 -0.0
30/05/2022
10.98
 2,800 11.14 11.65 10.91 0 700 -0.0
27/05/2022
11.14
 6,800 11.02 11.76 10.36 0 0 -0.1
26/05/2022
11.02
 1,900 10.91 11.06 10.75 0 0 -0.1
25/05/2022
10.91
 1,700 10.91 11.06 10.40 0 0 -0.1
24/05/2022
10.91
 3,800 10.91 11.10 10.28 0 0 -0.1
23/05/2022
10.91
 3,300 11.06 11.18 10.91 0 0 -0.1
20/05/2022
11.06
 4,300 11.76 11.76 10.95 0 0 -0.1
19/05/2022
11.76
 5,600 11.22 11.76 10.48 0 0 -0.1
18/05/2022
11.22
 1,600 10.98 11.33 10.63 0 0 -0.1
17/05/2022
10.98
 6,700 10.98 11.49 10.28 0 0 0
16/05/2022
10.98
 9,400 11.76 11.76 10.95 0 6,400 -0.1
13/05/2022
11.76
 4,400 12.00 12.00 11.18 0 0 0
12/05/2022
12.00
 3,400 11.69 12.07 10.87 0 0 0
11/05/2022
11.69
 1,400 11.53 11.69 11.53 0 0 0
10/05/2022
11.53
 5,800 11.80 11.80 10.98 0 0 0
09/05/2022
11.80
 3,000 12.04 12.04 11.26 0 0 0
06/05/2022
12.04
 1,700 11.84 12.15 11.06 0 0 0
05/05/2022
11.84
 900 11.92 12.27 11.22 0 0 0
04/05/2022
11.92
 1,400 12.00 12.07 11.26 0 0 0
29/04/2022
12.00
 1,000 11.49 12.00 10.98 0 0 0
28/04/2022
11.49
 1,100 12.00 12.07 11.26 0 0 0
27/04/2022
12.00
 1,900 11.69 12.07 10.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |