CTCP Cao su Bến Thành (brc)

11.10
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
(2026-08-19) 		-0.05 -0.49% 59,600 -3,100 0.0
10.60
12.45
11.10
2 tháng
(2026-07-20) 		-0.15 -1.29% 121,000 -2,900 0.0
10.60
12.45
11.10
3 tháng
(2026-06-22) 		-0.01 -0.08% 146,200 -1,300 0.0
10.60
12.45
11.10
6 tháng
(2026-03-23) 		0.22 2.01% 252,500 -6,000 -0.1
9.97
12.45
11.10
12 tháng
(2025-09-23) 		-0.74 -6.23% 466,500 -8,800 -0.1
9.97
12.45
11.10
24 tháng
(2024-09-30) 		0.35 3.30% 5,073,100 68,500 0.9
9.16
13.16
11.10
36 tháng
(2023-10-04) 		2.01 22.08% 7,474,900 114,100 1.6
8.44
13.16
11.10
60 tháng
(2021-10-14) 		0.94 9.23% 9,481,600 117,200 -1.6
6.91
13.16
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
8.98
 2,400 8.94 8.98 8.94 0 0 0
24/08/2023
8.98
 3,900 8.63 8.98 8.63 0 0 0
23/08/2023
8.78
 500 8.86 8.86 8.78 0 0 0
22/08/2023
9.02
 2,700 9.09 9.09 8.59 1,000 0 0.0
21/08/2023
8.63
 11,100 8.63 8.78 8.48 0 0 0
18/08/2023
8.71
 2,300 9.48 9.48 8.71 100 0 0.0
17/08/2023
9.05
 1,200 9.25 9.25 9.05 0 0 0
16/08/2023
9.17
 7,400 9.09 9.17 9.02 300 0 0.0
15/08/2023
9.25
 1,000 9.25 9.25 9.25 0 0 0
14/08/2023
9.25
 1,800 9.17 9.25 9.17 0 0 0
11/08/2023
9.25
 2,000 9.25 9.32 9.25 0 0 0
10/08/2023
9.25
 11,000 9.25 9.36 9.17 0 0 0
09/08/2023
9.17
 6,200 9.17 9.32 9.17 800 0 0.0
08/08/2023
9.17
 4,000 9.13 9.40 9.13 100 0 0.0
07/08/2023
9.25
 9,200 9.36 9.40 8.98 0 1,600 0.0
04/08/2023
9.25
 4,200 9.25 9.25 9.21 400 0 0.0
03/08/2023
9.25
 5,600 9.52 9.52 9.21 1,000 0 0.0
02/08/2023
9.52
 7,800 9.40 9.52 9.21 500 0 0.0
01/08/2023
9.44
 9,600 9.32 9.44 9.25 2,500 0 0.0
31/07/2023
9.40
 5,800 9.55 9.55 9.40 1,000 0 0.0
28/07/2023
9.40
 5,100 9.40 9.48 9.40 1,500 0 0.0
27/07/2023
9.40
 21,100 9.55 9.63 9.25 100 0 0.0
26/07/2023
9.55
 3,500 9.79 9.79 9.55 200 0 0.0
25/07/2023
9.52
 8,300 9.40 9.52 9.40 400 0 0.0
24/07/2023
9.55
 2,100 9.59 9.59 9.55 100 0 0.0
21/07/2023
9.59
 6,000 9.86 9.86 9.59 0 0 0
20/07/2023
9.52
 2,400 9.48 9.52 9.40 100 0 0.0
19/07/2023
9.48
 7,800 9.63 9.63 9.48 100 0 0.0
18/07/2023
9.63
 9,200 9.79 9.79 9.40 200 0 0.0
17/07/2023
9.79
 1,300 9.79 9.79 9.63 100 0 0.0
14/07/2023
9.79
 5,700 9.63 9.94 9.63 500 0 0.0
13/07/2023
9.63
 7,700 9.28 9.71 9.28 100 0 0.0
12/07/2023
9.82
 1,500 9.94 9.94 9.63 0 0 0
11/07/2023
9.71
 6,500 9.86 10.02 9.63 0 0 0
10/07/2023
10.02
 14,100 9.63 10.02 9.48 100 0 0.0
07/07/2023
9.63
 2,900 9.63 9.63 9.36 100 0 0.0
06/07/2023
9.63
 27,400 10.06 10.06 9.63 300 0 0.0
05/07/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
05/07/2023
10.06
 9,800 10.56 10.56 10.06 100 0 0.0
04/07/2023
10.56
 8,400 10.59 10.59 10.24 1,200 0 0.0
03/07/2023
10.59
 41,200 9.89 10.59 9.89 600 2,000 0.0
30/06/2023
10.03
 13,800 9.92 10.03 9.67 0 2,000 0.0
29/06/2023
9.89
 9,300 9.85 10.03 9.85 0 1,500 0.0
28/06/2023
9.85
 20,700 9.46 9.96 9.46 0 0 0
27/06/2023
9.39
 6,300 9.11 9.46 9.11 0 0 0
26/06/2023
9.25
 4,300 9.78 9.78 9.18 0 0 0
23/06/2023
9.78
 3,600 9.89 9.89 9.78 0 100 0.0
22/06/2023
9.89
 10,700 9.78 9.89 9.14 200 3,000 0.0
21/06/2023
9.81
 14,600 9.43 9.81 9.43 0 0 0
20/06/2023
9.32
 11,300 9.32 9.50 9.32 0 0 0
19/06/2023
9.18
 25,000 8.83 9.21 8.83 1,000 0 0.0
16/06/2023
8.61
 2,200 8.90 8.90 8.40 0 0 0
15/06/2023
8.79
 3,800 8.54 9.11 8.40 100 0 0.0
14/06/2023
8.54
 4,600 8.37 8.54 8.33 0 0 0
13/06/2023
8.33
 3,400 8.33 8.40 8.33 0 0 0
12/06/2023
8.33
 1,600 8.47 8.47 8.33 100 0 0.0
09/06/2023
8.33
 300 8.33 8.33 8.33 0 0 0
08/06/2023
8.83
 11,100 8.37 8.83 8.37 0 9,200 -0.1
07/06/2023
8.33
 200 8.33 8.33 8.33 0 0 0
06/06/2023
8.23
 11,100 8.12 8.37 8.12 4,000 0 0.0
05/06/2023
8.23
 1,500 7.98 8.23 7.98 0 0 0
02/06/2023
7.91
 200 8.33 8.33 7.91 0 0 0
01/06/2023
7.84
 1,100 7.84 7.84 7.84 0 0 0
31/05/2023
7.84
 4,800 8.05 8.37 7.84 0 0 0
30/05/2023
8.05
 200 8.05 8.05 8.05 200 0 0.0
29/05/2023
8.12
 3,100 8.08 8.12 7.98 2,200 0 0.0
26/05/2023
8.12
 100 8.12 8.12 8.12 0 0 0
25/05/2023
7.77
 200 8.23 8.23 7.77 0 0 0
24/05/2023
7.80
 500 7.80 7.80 7.80 0 0 0
23/05/2023
7.98
 3,200 7.77 7.98 7.77 0 0 0
22/05/2023
7.77
 1,300 7.77 7.80 7.77 0 0 0
19/05/2023
7.77
 500 7.77 7.77 7.77 0 0 0
18/05/2023
7.77
 1,100 7.80 7.80 7.77 200 0 0.0
17/05/2023
7.77
 500 7.77 7.77 7.73 0 0 0
16/05/2023
7.98
 1,700 8.08 8.08 7.98 0 0 0
15/05/2023
8.08
 4,500 7.94 8.08 7.91 500 0 0.0
12/05/2023
8.12
 600 7.77 8.12 7.77 0 0 0
11/05/2023
7.77
 2,800 7.77 7.77 7.70 0 0 0
10/05/2023
7.70
 7,800 7.70 7.87 7.63 5,000 0 0.1
09/05/2023
7.77
 2,400 7.77 7.77 7.52 1,000 0 0.0
08/05/2023
7.52
 9,100 7.63 7.77 7.48 4,500 0 0.0
05/05/2023
7.48
 1,400 7.70 7.77 7.48 0 0 0
04/05/2023
7.56
 4,800 7.41 7.63 7.41 200 0 0.0
03/05/2023
7.48
 1,600 7.48 7.48 7.38 0 0 0.0
02/05/2023
7.13
 3,700 7.27 7.27 7.13 0 0 0.0
01/05/2023
7.06
 2,100 7.41 7.45 6.99 0 0 0.0
28/04/2023
7.38
 0 7.38 7.38 7.38 0 0 0
27/04/2023
7.38
 2,900 7.34 7.38 7.34 0 0 0
26/04/2023
7.38
 900 7.48 7.48 7.38 300 0 0.0
25/04/2023
7.38
 700 7.41 7.41 7.38 0 0 0.0
24/04/2023
7.52
 800 7.45 7.52 7.45 0 0 0.0
21/04/2023
7.41
 2,600 7.34 7.45 7.34 0 0 0.0
20/04/2023
7.41
 0 7.41 7.41 7.41 0 0 0
19/04/2023
7.41
 2,000 7.27 7.41 7.27 1,100 0 0.0
18/04/2023
7.38
 1,500 7.38 7.38 7.38 0 0 0.0
17/04/2023
7.38
 2,200 7.41 7.41 7.38 100 0 0.0
14/04/2023
7.41
 200 7.41 7.41 7.41 200 0 0.0
13/04/2023
7.41
 0 7.41 7.41 7.41 0 0 0.0
12/04/2023
7.41
 3,100 7.63 7.63 7.41 0 0 0.0
11/04/2023
7.48
 4,400 7.59 7.59 7.48 4,100 0 0.0
10/04/2023
7.48
 3,200 7.56 7.63 7.48 100 0 0.0

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