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)
26/04/2022
11.69
 1,300 11.69 11.69 10.87 0 0 0
25/04/2022
11.69
 1,200 11.69 12.07 11.45 0 0 0
22/04/2022
11.69
 3,600 11.84 12.46 11.14 0 0 0
21/04/2022
11.84
 2,400 12.23 12.23 11.41 0 0 0
20/04/2022
12.23
 1,800 12.31 12.54 11.84 0 0 0
19/04/2022
12.31
 4,000 12.43 13.17 12.15 0 0 0
18/04/2022
12.43
 1,400 12.70 12.70 12.43 0 0 0
15/04/2022
12.70
 2,200 12.74 12.85 12.15 0 0 0
14/04/2022
12.74
 2,300 12.81 13.28 12.74 0 0 0
13/04/2022
12.81
 1,100 12.78 12.85 12.58 0 0 0
12/04/2022
12.78
 4,000 13.32 13.32 12.70 0 0 0
08/04/2022
13.32
 3,400 13.24 13.40 12.74 0 0 0
07/04/2022
13.24
 2,000 13.24 13.67 12.54 0 0 0
06/04/2022
13.24
 2,700 13.17 13.94 12.62 0 0 0
05/04/2022
13.17
 2,200 13.20 13.24 12.62 0 0 0
04/04/2022
13.20
 1,500 13.05 13.24 12.43 0 0 0
01/04/2022
13.05
 3,600 13.17 13.28 12.46 0 0 0
31/03/2022
13.17
 2,700 13.32 13.40 13.17 0 0 0
30/03/2022
13.32
 1,900 13.28 13.32 13.24 0 0 0
29/03/2022
13.28
 3,500 13.20 13.28 12.93 0 0 0
28/03/2022
13.20
 400 13.17 13.20 13.01 0 0 0
25/03/2022
13.17
 15,300 13.20 14.10 13.17 0 0 0
24/03/2022
13.20
 2,600 13.24 13.36 12.66 0 0 0
23/03/2022
13.24
 1,100 13.09 13.40 12.89 0 0 0
22/03/2022
13.09
 2,400 13.17 13.63 12.93 0 0 0
21/03/2022
13.17
 5,100 13.17 13.32 12.50 0 0 0
18/03/2022
13.17
 2,400 13.17 13.20 13.01 0 0 0
17/03/2022
13.17
 5,700 12.93 13.59 13.17 0 0 0
16/03/2022
12.93
 200 12.85 12.93 12.93 0 0 0
15/03/2022
12.85
 1,900 12.66 13.52 12.46 0 0 0
14/03/2022
12.66
 4,400 13.32 13.32 12.66 0 0 0
11/03/2022
13.32
 5,800 13.67 13.67 13.32 0 0 0
10/03/2022
13.67
 2,000 13.01 13.87 13.24 0 300 -0.0
09/03/2022
13.01
 27,200 13.91 14.65 13.01 0 12,700 -0.2
08/03/2022
13.91
 23,700 13.01 13.91 13.17 0 300 -0.0
07/03/2022
13.01
 2,100 12.58 13.09 12.62 0 0 0
04/03/2022
12.58
 5,200 12.93 13.09 12.50 0 0 0
03/03/2022
12.93
 1,800 13.01 13.01 12.43 0 0 0
02/03/2022
13.01
 1,300 13.24 13.24 12.39 0 0 0
01/03/2022
13.24
 2,800 13.24 13.24 12.50 0 0 0
28/02/2022
13.24
 4,400 13.01 13.24 12.46 500 0 0.0
25/02/2022
13.01
 3,600 12.85 13.09 12.00 500 0 0.0
24/02/2022
12.85
 1,900 12.58 12.93 12.58 0 0 0
23/02/2022
12.58
 3,000 12.50 13.20 12.46 200 0 0.0
22/02/2022
12.50
 9,000 12.46 13.24 12.46 1,300 0 0.0
21/02/2022
12.46
 5,400 12.93 12.93 12.46 200 0 0.0
18/02/2022
12.93
 1,100 12.78 12.93 12.04 100 0 0.0
17/02/2022
12.78
 500 12.78 12.78 12.78 0 0 0
16/02/2022
12.78
 2,300 12.70 13.24 11.84 0 0 0
15/02/2022
12.70
 300 12.78 12.78 12.62 0 0 0
14/02/2022
12.78
 3,400 12.46 13.24 12.46 0 0 0
11/02/2022
12.46
 2,700 12.78 12.78 12.46 0 0 0
10/02/2022
12.78
 300 12.78 12.78 12.78 0 0 0
09/02/2022
12.78
 700 12.46 12.85 12.78 0 0 0
08/02/2022
12.46
 4,700 12.46 12.54 12.46 0 300 -0.0
07/02/2022
12.46
 500 12.00 12.46 12.00 0 0 0
28/01/2022
12.00
 0 12.00 12.00 12.00 0 0 0
27/01/2022
12.00
 1,200 12.00 12.23 12.00 0 0 0
26/01/2022
12.00
 600 12.00 12.00 12.00 0 0 0
25/01/2022
12.00
 8,100 11.84 12.00 11.76 6,700 0 0.1
24/01/2022
11.84
 6,700 12.00 12.62 11.80 0 0 0
21/01/2022
12.00
 1,700 12.31 12.31 12.00 0 0 0
20/01/2022
12.31
 600 12.35 12.35 12.31 0 0 0
19/01/2022
12.35
 1,000 12.27 12.43 11.41 0 0 0
18/01/2022
12.27
 1,300 11.88 12.27 12.27 0 0 0
17/01/2022
11.88
 400 11.88 11.88 11.88 0 0 0
14/01/2022
11.88
 8,000 12.70 12.70 11.88 0 0 0
13/01/2022
12.70
 2,900 12.62 13.17 12.70 0 0 0
12/01/2022
12.62
 2,600 13.09 13.09 12.62 0 0 0
11/01/2022
13.09
 5,100 13.24 13.24 13.01 0 0 0
10/01/2022
13.24
 7,300 12.97 13.24 12.62 0 0 0
07/01/2022
12.97
 1,400 13.24 13.24 12.93 0 0 0
06/01/2022
13.24
 9,100 13.24 13.24 12.46 0 0 0
05/01/2022
13.24
 3,500 12.93 13.40 12.78 0 0 0
04/01/2022
12.93
 4,300 12.93 13.40 12.93 0 0 0
31/12/2021
12.93
 900 13.63 13.63 12.93 0 0 0
30/12/2021
13.63
 3,700 13.63 14.02 13.09 100 0 0.0
29/12/2021
13.63
 2,600 13.17 13.63 12.58 100 0 0.0
28/12/2021
13.17
 8,700 12.70 13.17 12.54 0 0 0
27/12/2021
12.70
 3,100 12.70 13.48 12.70 0 0 0
24/12/2021
12.70
 4,000 12.66 12.70 12.66 0 0 0
23/12/2021
12.66
 1,300 13.44 13.48 12.62 0 0 0
22/12/2021
13.44
 8,900 13.44 13.63 13.44 0 0 0
21/12/2021
13.44
 2,400 13.17 13.44 12.62 0 0 0
20/12/2021
13.17
 25,300 13.17 13.17 12.54 0 0 0
17/12/2021
13.17
 4,000 12.58 13.24 12.58 0 0 0
16/12/2021
12.58
 6,100 13.01 13.24 12.46 0 0 0
15/12/2021
13.01
 1,900 13.09 13.09 13.01 0 0 0
14/12/2021
13.09
 500 13.17 13.17 13.09 0 0 0
13/12/2021
13.17
 1,800 13.24 13.24 13.17 0 0 0
10/12/2021
13.24
 800 13.24 13.24 13.24 0 0 0
09/12/2021
13.24
 500 13.24 13.24 13.24 0 0 0
08/12/2021
13.24
 2,500 12.62 13.32 13.20 0 0 0
07/12/2021
12.62
 1,000 12.62 12.85 12.62 0 0 0
06/12/2021
12.62
 4,000 13.01 13.01 12.54 0 0 0
03/12/2021
13.01
 1,000 13.67 13.67 13.01 0 0 0
02/12/2021
13.67
 6,300 13.17 13.67 13.17 0 0 0
01/12/2021
13.17
 1,700 13.24 13.24 13.17 0 0 0
30/11/2021
13.24
 7,300 13.55 13.55 13.24 200 0 0.0
29/11/2021
13.55
 1,700 13.63 13.63 12.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |