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)
21/11/2022
8.91
 100 9.29 9.29 8.91 0 0 0.0
18/11/2022
9.29
 100 8.95 9.29 9.29 0 0 0.0
17/11/2022
8.95
 600 8.70 8.95 8.70 100 0 0.0
16/11/2022
8.70
 2,800 8.70 8.70 8.70 0 0 -0.0
15/11/2022
8.70
 900 8.57 8.87 8.70 0 0 -0.0
14/11/2022
8.57
 8,200 9.08 9.08 8.44 0 100 -0.0
11/11/2022
9.08
 100 9.08 9.08 9.08 0 0 -0.0
10/11/2022
9.08
 0 9.08 9.08 9.08 0 0 -0.0
09/11/2022
9.08
 0 9.08 9.08 9.08 0 0 -0.0
08/11/2022
9.08
 1,800 9.67 9.67 8.99 0 100 -0.0
07/11/2022
9.67
 0 9.67 9.67 9.67 0 0 -0.0
04/11/2022
9.67
 1,200 9.92 9.92 9.29 0 0 -0.0
03/11/2022
9.92
 300 9.63 10.26 9.12 0 0 -0.0
02/11/2022
9.63
 400 9.29 9.79 9.54 0 0 -0.0
01/11/2022
9.29
 1,800 9.29 9.37 9.29 0 0 -0.0
31/10/2022
9.29
 400 9.63 9.63 9.03 0 0 -0.0
28/10/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
27/10/2022
9.63
 5,700 9.03 9.63 8.87 0 0 0
26/10/2022
9.03
 3,500 9.46 9.46 9.03 0 0 0
25/10/2022
9.46
 2,500 10.13 10.13 9.46 0 0 0
24/10/2022
10.13
 100 9.92 10.13 10.13 0 0 0
21/10/2022
9.92
 5,100 9.88 9.92 9.25 0 0 0
20/10/2022
9.88
 3,300 9.96 9.96 9.46 0 0 0
19/10/2022
9.96
 4,100 9.88 10.01 9.71 0 0 0
18/10/2022
9.88
 500 10.01 10.01 9.84 0 0 -0.0
17/10/2022
10.01
 0 10.01 10.01 10.01 0 0 -0.0
14/10/2022
10.01
 10,800 10.01 10.09 9.84 0 0 -0.0
13/10/2022
10.01
 5,500 10.05 10.09 9.63 0 0 -0.0
12/10/2022
10.05
 5,300 9.88 10.05 9.29 0 0 -0.0
11/10/2022
9.88
 12,200 9.88 9.88 9.20 0 0 -0.0
10/10/2022
9.88
 14,800 9.88 9.88 9.58 0 0 -0.0
07/10/2022
9.88
 3,300 9.79 9.92 9.79 0 0 -0.0
06/10/2022
9.79
 100 10.09 10.09 9.79 0 0 -0.0
05/10/2022
10.09
 1,300 10.09 10.09 9.41 0 0 -0.0
04/10/2022
10.09
 0 10.09 10.09 10.09 0 0 -0.0
03/10/2022
10.09
 2,600 10.09 10.09 9.46 0 0 -0.0
30/09/2022
10.09
 600 10.60 10.60 10.09 0 0 -0.0
29/09/2022
10.60
 4,200 10.22 10.68 9.54 0 0 -0.0
28/09/2022
10.22
 2,000 10.98 10.98 10.22 0 0 -0.0
27/09/2022
10.98
 2,600 10.85 10.98 10.72 0 0 -0.0
26/09/2022
10.85
 2,000 10.17 10.85 9.58 0 0 -0.0
23/09/2022
10.17
 800 10.30 10.34 10.17 0 0 -0.0
22/09/2022
10.30
 3,200 10.30 10.30 10.13 0 0 -0.0
21/09/2022
10.30
 200 10.22 10.30 10.30 0 0 -0.0
20/09/2022
10.22
 300 10.51 10.51 10.13 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |