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
(2024-10-21) 		0.65 4.89% 343,600 7,500 0.1
13.05
14.10
14.10
2 tháng
(2024-09-23) 		1.30 10.28% 649,200 41,300 0.5
12.65
14.10
14.10
3 tháng
(2024-08-22) 		1.55 12.50% 1,071,400 44,300 0.6
12.40
14.10
14.10
6 tháng
(2024-05-24) 		0.68 5.14% 2,154,400 73,400 1.0
11.95
14.10
14.10
12 tháng
(2023-11-27) 		3.63 35.17% 2,735,800 52,000 0.8
10.32
14.10
14.10
24 tháng
(2022-12-01) 		5 55.86% 3,570,400 84,300 1.5
8.27
14.10
14.10
36 tháng
(2021-12-06) 		1.33 10.54% 4,465,700 55,600 -2.5
8.27
14.10
14.10
60 tháng
(2019-12-17) 		6.97 99.95% 6,345,600 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)
21/11/2024
14.10
 20,400 14.10 14.20 13.85 0 0 0
20/11/2024
14.10
 13,000 13.95 14.10 13.90 0 0 0
19/11/2024
13.95
 3,500 13.90 13.95 13.90 0 0 0
18/11/2024
13.90
 26,900 13.55 14.05 13.15 1,000 7,000 -0.1
15/11/2024
13.85
 15,600 13.70 13.90 13.65 0 0 0
14/11/2024
13.70
 50,100 13.90 14.05 13.55 5,000 4,000 0.0
13/11/2024
13.90
 35,800 13.75 13.95 13.60 0 0 0
12/11/2024
13.65
 20,400 13.95 14.05 13.65 0 0 0
11/11/2024
13.85
 12,400 13.85 13.85 13.50 0 0 0
08/11/2024
13.85
 9,400 13.65 13.85 13.65 1,900 0 0.0
07/11/2024
13.85
 14,600 13.85 13.95 13.80 0 0 0
06/11/2024
13.85
 38,800 13.70 13.85 13.50 0 0 0
05/11/2024
13.65
 14,200 13.50 13.65 13.50 2,500 0 0.0
04/11/2024
13.55
 21,300 13.55 13.55 13.20 0 2,300 -0.0
01/11/2024
13.50
 21,500 13.05 13.50 13.05 0 0 0
31/10/2024
13.10
 12,700 13.50 13.50 13.10 0 0 0
30/10/2024
13.05
 10,700 13.20 13.40 12.95 2,500 0 0.0
29/10/2024
13.35
 7,800 13.40 13.40 13.20 0 0 0
28/10/2024
13.35
 700 13.30 13.35 13.30 100 100 -0
25/10/2024
13.35
 100 13.35 13.35 13.35 0 0 0
24/10/2024
13.35
 12,600 13.40 13.40 13.15 2,500 0 0.0
23/10/2024
13.35
 4,500 13.30 13.35 13.15 400 0 0.0
22/10/2024
13.30
 600 13.20 13.40 13.20 0 0 0
21/10/2024
13.30
 6,900 13.30 13.35 13.30 5,000 0 0.1
18/10/2024
13.30
 17,500 13.50 13.50 13.05 10,000 5,100 0.1
17/10/2024
13.30
 3,400 13.20 13.30 13.10 1,400 0 0.0
16/10/2024
13.25
 5,100 13.30 13.40 12.80 1,000 0 0.0
15/10/2024
13.15
 6,600 13.05 13.15 12.80 1,000 0 0.0
14/10/2024
13.05
 41,600 13 13.25 12.90 1,600 5,000 -0.0
11/10/2024
13
 19,700 12.80 13 12.80 0 0 0
10/10/2024
12.80
 15,300 12.90 12.95 12.80 0 0 0
09/10/2024
12.80
 15,200 12.90 13 12.60 100 0 0.0
08/10/2024
12.90
 6,800 12.85 12.90 12.60 0 0 0
07/10/2024
12.85
 15,400 13 13 12.45 1,400 0 0.0
04/10/2024
13
 11,200 12.80 13 12.40 2,500 0 0.0
03/10/2024
12.80
 600 12.85 12.90 12.80 0 0 0
02/10/2024
12.90
 7,300 12.80 13 12.45 1,000 0 0.0
01/10/2024
12.80
 2,400 12.60 12.90 12.60 0 0 0
30/09/2024
12.85
 19,900 12.90 12.90 12.50 200 0 0.0
27/09/2024
12.75
 28,400 12.85 12.85 12.40 10,000 0 0.1
26/09/2024
12.80
 35,100 12.60 12.80 12.35 10,000 0 0.1
25/09/2024
12.70
 10,200 12.70 12.70 12.60 1,000 0 0.0
24/09/2024
12.70
 11,100 12.65 12.70 12.60 2,700 0 0.0
23/09/2024
12.65
 32,800 12.35 12.65 12.10 0 0 0
20/09/2024
12.60
 1,500 12.50 12.60 12.40 0 0 0
19/09/2024
12.50
 24,400 12.50 12.50 12.15 0 0 0
18/09/2024
12.50
 17,700 12.60 12.60 12.30 0 0 0
17/09/2024
12.50
 100 12.50 12.50 12.50 0 0 0
16/09/2024
12.55
 6,600 12.55 12.60 12.40 0 0 0
13/09/2024
12.60
 1,100 12.60 12.60 12.55 100 0 0.0
12/09/2024
12.60
 14,600 12.55 12.60 12.50 0 0 0
11/09/2024
12.55
 35,700 12.50 12.55 12.20 1,600 0 0.0
10/09/2024
12.50
 7,300 12.75 12.75 12.50 0 0 0
09/09/2024
12.60
 14,500 12.70 12.70 12.35 0 0 0
06/09/2024
12.65
 17,400 12.70 12.70 12.35 0 0 0
05/09/2024
12.60
 5,600 12.65 12.75 12.60 0 0 0
04/09/2024
12.65
 27,500 12.30 12.65 12.30 0 0 0
30/08/2024
12.60
 57,500 12.40 12.90 12.30 0 0 0
29/08/2024
12.50
 7,200 12.30 12.50 12.30 0 0 0
28/08/2024
12.55
 30,100 12.50 12.60 12.25 0 0 0
27/08/2024
12.50
 8,200 12.30 12.60 12.30 0 0 0
26/08/2024
12.55
 37,600 12.55 12.65 12.25 0 0 0
23/08/2024
12.60
 50,900 12.75 12.75 12.35 1,200 0 0.0
22/08/2024
12.40
 56,700 12.70 13.05 12.40 100 0 0.0
21/08/2024
12.40
 5,100 12.20 12.60 12.20 0 0 0
20/08/2024
12.40
 29,400 12.35 12.45 12.15 1,600 0 0.0
19/08/2024
12.50
 27,900 12.35 12.50 12.25 1,500 0 0.0
16/08/2024
12.50
 21,300 12.20 12.50 11.85 900 0 0.0
15/08/2024
12.20
 27,900 11.90 12.25 11.85 100 0 0.0
14/08/2024
12
 15,500 12.15 12.15 12 0 5,000 -0.1
13/08/2024
12.05
 43,600 12 12.10 11.90 0 0 0
12/08/2024
12
 17,900 12.30 12.30 11.95 100 0 0.0
09/08/2024
11.95
 4,000 12.25 12.25 11.95 0 0 0
08/08/2024
12.25
 40,700 12 12.45 11.95 0 0 0
07/08/2024
12.15
 4,200 12.40 12.40 12.15 500 0 0.0
06/08/2024
12.40
 15,100 11.80 12.65 11.80 300 900 -0.0
05/08/2024: Cổ tức tiền mặt tỉ lệ: 11%
05/08/2024
12.50
 49,000 12.90 12.90 12.30 600 0 0.0
02/08/2024
12.90
 48,600 12.72 13.04 12.72 700 0 0.0
01/08/2024
12.76
 18,800 12.99 13.08 12.76 100 0 0.0
31/07/2024
12.99
 48,700 13.22 13.27 12.99 0 0 0
30/07/2024
12.99
 34,700 12.95 13.08 12.49 7,600 0 0.1
29/07/2024
12.99
 52,800 13.08 13.13 12.95 7,600 0 0.1
26/07/2024
12.99
 22,400 12.95 12.99 12.90 500 0 0.0
25/07/2024
13.04
 10,100 13.18 13.18 12.85 100 0 0.0
24/07/2024
13.18
 20,800 13.18 13.22 12.90 1,100 0 0.0
23/07/2024
13.18
 5,000 13.59 13.59 13.18 0 0 0
22/07/2024
13.59
 31,000 13.68 13.82 13.27 300 0 0.0
19/07/2024
13.68
 46,800 13.41 13.73 13.36 600 0 0.0
18/07/2024
13.36
 8,000 13.41 13.41 13.13 0 0 0
17/07/2024
13.36
 22,800 13.73 13.73 13.18 0 0 0
16/07/2024
13.22
 96,600 13.18 13.36 13.08 300 0 0.0
15/07/2024
12.99
 4,500 13.08 13.36 12.99 0 0 0
12/07/2024
12.99
 23,000 12.95 13.36 12.95 0 0 0
11/07/2024
13.13
 19,600 12.99 13.31 12.99 0 0 0
10/07/2024
13.22
 300 13.22 13.22 13.22 0 0 0
09/07/2024
12.99
 10,700 12.99 13.27 12.90 0 0 0
08/07/2024
13.08
 8,300 12.95 13.08 12.95 1,100 0 0.0
05/07/2024
12.95
 10,800 13.13 13.18 12.95 0 0 0
04/07/2024
12.95
 57,700 13.27 13.36 12.90 3,900 0 0.1
03/07/2024
13.64
 11,000 13.64 13.64 13.18 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |