CTCP Cao su Bến Thành (brc)

11.40
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
(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)
06/06/2024
11.10
 1,000 11.10 11.10 11.10 0 0 0
05/06/2024
11.25
 11,100 11.17 11.25 11.10 0 0 0
04/06/2024
11.13
 10,800 11.02 11.17 11.02 600 0 0.0
03/06/2024
11.17
 17,400 11.13 11.17 10.79 0 0 0
31/05/2024
11.10
 300 11.10 11.10 11.10 0 0 0
30/05/2024
11.17
 5,500 11.17 11.17 11.13 0 0 0
29/05/2024
11.13
 6,800 11.40 11.40 11.02 500 0 0.0
28/05/2024
11.13
 32,800 11.02 11.13 10.94 700 0 0.0
27/05/2024
11.13
 5,300 11.02 11.17 11.02 0 0 0
24/05/2024
11.10
 1,000 11.10 11.33 11.10 0 0 0
23/05/2024
11.17
 9,900 11.10 11.17 11.02 0 0 0
22/05/2024
10.94
 6,400 10.90 10.94 10.86 0 0 0
21/05/2024
10.90
 2,300 10.98 10.98 10.90 0 0 0
20/05/2024
10.94
 10,500 10.94 11.13 10.79 300 0 0.0
16/05/2024
10.59
 27,000 10.59 10.79 10.59 100 0 0.0
15/05/2024
10.52
 2,700 10.52 10.52 10.48 0 0 0
14/05/2024
10.52
 8,700 10.79 10.79 10.52 0 0 0
13/05/2024
10.48
 29,200 10.40 10.71 10.40 0 0 0
10/05/2024
10.40
 7,300 10.09 10.56 10.09 300 0 0.0
09/05/2024
10.56
 700 10.56 10.56 10.56 700 0 0.0
08/05/2024
10.56
 2,100 10.56 10.56 10.56 0 0 0
07/05/2024
10.56
 16,100 10.40 10.56 10.17 200 0 0.0
06/05/2024
10.40
 2,800 10.40 10.40 10.40 0 0 0
03/05/2024
10.40
 800 10.02 10.40 10.02 0 0 0
02/05/2024
10.02
 1,500 10.02 10.02 10.02 1,000 0 0.0
26/04/2024
10.02
 800 10.25 10.33 10.02 700 0 0.0
25/04/2024
10.02
 1,500 10.29 10.29 10.02 0 0 0
24/04/2024
10.06
 0 10.06 10.06 10.06 0 0 0
23/04/2024
10.06
 700 10.06 10.06 10.06 100 0 0.0
22/04/2024
10.09
 6,400 9.63 10.09 9.63 0 0 0
19/04/2024
10.02
 5,400 9.82 10.02 9.40 500 1,500 0.0
17/04/2024
9.82
 500 10.33 10.33 9.82 100 0 0.0
16/04/2024
10.29
 5,000 10.44 10.44 9.82 700 2,000 0.0
15/04/2024
10.44
 600 10.67 10.67 10.44 100 0 0.0
12/04/2024
10.63
 2,400 10.67 10.67 10.63 0 0 0
11/04/2024
10.63
 100 10.63 10.63 10.63 0 0 0
10/04/2024
10.71
 700 10.94 10.94 10.71 0 0 0
09/04/2024
10.71
 7,900 10.98 10.98 10.71 0 0 0
08/04/2024
10.67
 700 10.59 10.67 10.59 100 0 0.0
05/04/2024
10.59
 200 10.59 10.59 10.59 200 0 0.0
04/04/2024
10.56
 5,000 10.56 10.56 10.56 0 0 0
03/04/2024
10.79
 2,400 10.79 10.79 10.79 0 0 0
02/04/2024
10.79
 3,000 10.67 10.79 10.67 0 200 0.0
01/04/2024
10.79
 1,400 10.75 10.79 10.75 0 0 0
29/03/2024
10.75
 1,600 10.75 10.75 10.75 400 0 0.0
28/03/2024
10.71
 11,300 10.79 10.79 10.67 0 0 0
27/03/2024
10.79
 5,200 10.79 10.79 10.79 0 400 0.0
26/03/2024
10.79
 2,300 10.79 10.79 10.79 0 0 0
25/03/2024
10.75
 1,900 10.67 10.75 10.67 200 0 0.0
22/03/2024
10.63
 100 10.63 10.63 10.63 0 0 0
21/03/2024
10.79
 3,200 10.86 10.86 10.79 0 0 0
20/03/2024
10.86
 1,800 10.86 10.86 10.86 0 0 0
19/03/2024
10.86
 3,800 10.86 10.86 10.33 200 0 0.0
18/03/2024
10.56
 6,200 10.86 10.98 10.56 200 0 0.0
15/03/2024
10.98
 11,800 10.71 11.10 10.71 200 0 0.0
14/03/2024
10.63
 6,000 10.63 10.86 10.63 0 0 0
13/03/2024
10.86
 1,500 11.02 11.02 10.86 0 0 0
12/03/2024
10.79
 500 10.79 10.79 10.79 500 0 0.0
11/03/2024
10.79
 2,000 10.40 11.02 10.40 0 0 0
08/03/2024
10.71
 200 10.71 10.71 10.71 0 0 0
07/03/2024
10.71
 1,000 10.40 10.79 10.25 200 0 0.0
06/03/2024
10.79
 0 10.79 10.79 10.79 0 0 0
05/03/2024
10.79
 1,800 10.71 10.79 10.71 200 0 0.0
04/03/2024
10.59
 4,000 10.52 10.63 10.52 0 0 0
01/03/2024
10.52
 5,900 10.25 10.52 10.25 600 0 0.0
29/02/2024
10.52
 200 10.52 10.52 10.52 100 0 0.0
28/02/2024
10.52
 3,300 10.25 10.52 10.17 200 0 0.0
27/02/2024
10.48
 2,000 10.56 10.59 10.40 200 0 0.0
26/02/2024
10.40
 1,600 10.33 11.33 10.33 100 0 0.0
23/02/2024
10.63
 11,800 11.17 11.17 10.63 400 0 0.0
22/02/2024
10.79
 2,900 10.75 10.79 10.40 200 0 0.0
21/02/2024
10.63
 10,600 10.56 10.67 10.29 500 0 0.0
20/02/2024
10.67
 6,400 10.40 10.67 10.21 0 0 0
19/02/2024
10.48
 26,700 10.33 10.48 10.21 0 0 0
16/02/2024
10.33
 18,900 10.86 10.86 10.21 0 0 0
15/02/2024
10.17
 900 10.29 10.29 10.02 0 0 0
07/02/2024
10.29
 16,900 10.29 10.33 10.17 0 0 0
06/02/2024
10.17
 500 10.36 10.36 10.17 0 0 0
05/02/2024
10.36
 15,700 10.33 10.40 10.02 0 0 0
02/02/2024
10.33
 2,300 10.29 10.40 10.25 400 0 0.0
01/02/2024
10.25
 5,300 10.25 10.33 10.25 0 0 0
31/01/2024
10.25
 1,900 10.25 10.29 10.25 300 0 0.0
30/01/2024
10.25
 6,800 10.09 10.29 10.06 600 0 0.0
29/01/2024
10.02
 10,700 10.06 10.06 9.94 0 0 0
26/01/2024
9.94
 22,300 9.82 9.94 9.79 0 0 0
25/01/2024
9.86
 4,600 9.90 9.90 9.55 0 0 0
24/01/2024
9.82
 4,300 9.79 9.82 9.63 0 0 0
23/01/2024
9.82
 2,800 9.82 9.82 9.82 0 0 0
22/01/2024
9.79
 7,600 9.86 10.02 9.75 0 0 0
19/01/2024
9.98
 11,000 9.79 9.98 9.79 0 0 0
18/01/2024
9.86
 11,500 9.75 9.94 9.71 300 0 0.0
17/01/2024
9.71
 9,200 9.63 9.90 9.63 0 0 0
16/01/2024
9.86
 14,300 9.71 9.86 9.63 0 0 0
15/01/2024
9.79
 7,000 9.63 9.82 9.55 0 0 0
12/01/2024
9.55
 2,000 9.63 9.63 8.86 0 0 0
11/01/2024
9.05
 200 9.05 9.05 9.05 0 0 0
10/01/2024
9.40
 0 9.40 9.40 9.40 0 0 0
09/01/2024
9.40
 3,400 9.63 9.63 9.21 0 0 0
08/01/2024
9.63
 10,600 9.40 9.63 9.13 0 0 0
05/01/2024
9.40
 6,100 9.25 9.63 9.25 0 900 0.0

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