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)
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
26/11/2021
13.63
 7,800 13.63 13.63 13.09 0 0 0
25/11/2021
13.63
 4,200 13.24 13.63 13.24 0 0 0
24/11/2021
13.24
 4,100 12.85 13.24 12.78 0 0 0
23/11/2021
12.85
 9,000 12.85 13.24 11.96 3,000 0 0.1
22/11/2021
12.85
 5,500 13.79 13.79 12.85 0 0 0
19/11/2021
13.79
 7,900 14.18 14.18 13.20 0 0 0
18/11/2021
14.18
 10,000 14.61 14.65 13.59 100 2,400 -0.0
17/11/2021
14.61
 15,500 14.72 14.72 13.71 0 1,200 -0.0
16/11/2021
14.72
 4,900 14.72 14.72 14.02 500 0 0.0
15/11/2021
14.72
 6,700 14.96 14.96 14.26 700 0 0.0
12/11/2021
14.96
 10,300 14.18 15.15 13.91 600 400 0.0
11/11/2021
14.18
 12,100 13.71 14.65 14.02 600 0 0.0
10/11/2021
13.71
 21,300 12.89 13.79 12.31 0 0 0
09/11/2021
12.89
 5,400 13.01 13.01 12.70 400 0 0.0
08/11/2021
13.01
 18,300 13.09 13.09 12.62 100 0 0.0
05/11/2021
13.09
 11,400 12.46 13.17 12.43 200 0 0.0
04/11/2021
12.46
 5,700 12.46 12.46 11.76 100 0 0
03/11/2021
12.46
 8,700 12.31 12.46 12.31 200 0 0.0
02/11/2021
12.31
 5,300 12.46 12.46 12.31 0 0 0
01/11/2021
12.46
 7,000 12.46 12.62 12.46 100 0 0.0
29/10/2021
12.46
 6,500 12.31 12.85 12.39 100 0 0.0
28/10/2021
12.31
 1,700 12.07 12.31 12.07 0 0 0
27/10/2021
12.07
 14,200 12.54 12.58 12.07 0 7,800 -0.1
26/10/2021
12.54
 2,600 12.62 12.62 12.07 0 0 0
25/10/2021
12.62
 6,400 12.62 12.66 12.46 0 0 0
22/10/2021
12.62
 2,900 12.62 12.70 12.62 0 0 0
21/10/2021
12.62
 1,000 13.24 13.24 12.35 200 100 0.0
20/10/2021
13.24
 6,100 12.85 13.24 12.31 0 0 0
19/10/2021
12.85
 5,500 12.93 12.93 12.46 200 0 0.0
18/10/2021
12.93
 5,700 12.78 12.93 12.78 0 0 0
15/10/2021
12.78
 10,600 12.15 12.78 12.23 1,800 0 0.0
14/10/2021
12.15
 5,000 11.84 12.15 11.84 0 0 0
13/10/2021
11.84
 3,100 11.84 11.88 11.80 0 0 0
12/10/2021
11.84
 8,000 12.19 12.19 11.69 0 0 0
11/10/2021
12.19
 6,400 12.35 12.35 12.19 0 0 0
08/10/2021
12.35
 2,000 12.19 12.70 11.53 0 0 0
07/10/2021
12.19
 9,300 12.00 12.31 12.04 4,000 700 0.1
06/10/2021
12.00
 12,200 12.07 12.15 11.92 5,200 0 0.1
05/10/2021
12.07
 4,400 11.76 12.31 11.69 600 0 0.0
04/10/2021
11.76
 1,300 11.80 12.07 11.76 400 300 0.0
01/10/2021
11.80
 16,400 12.04 12.85 11.72 4,400 6,400 -0.0
30/09/2021
12.04
 4,300 11.92 12.07 11.69 0 200 -0.0
29/09/2021
11.92
 1,200 11.57 12.00 11.69 300 200 0.0
28/09/2021
11.57
 2,200 12.07 12.31 11.37 400 0 0.0
27/09/2021
12.07
 19,700 11.84 12.46 12.07 14,200 0 0.2
24/09/2021
11.84
 6,700 11.92 11.92 11.76 3,800 0 0.1
23/09/2021
11.92
 5,600 11.92 11.92 11.49 2,600 0 0.0
22/09/2021
11.92
 10,900 11.69 12.00 11.41 100 0 0.0
21/09/2021
11.69
 6,200 10.95 11.69 11.30 0 0 0
20/09/2021
10.95
 7,400 11.61 12.04 10.95 0 0 0
17/09/2021
11.61
 13,500 11.45 11.92 11.45 0 0 0
16/09/2021
11.45
 5,000 11.37 12.15 11.45 1,000 0 0.0
15/09/2021
11.37
 2,700 11.37 11.45 11.37 0 0 0
14/09/2021
11.37
 12,900 11.30 11.37 11.06 1,200 0 0.0
13/09/2021
11.30
 14,200 11.69 11.69 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |