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)
05/02/2021
8.68
 1,200 8.17 8.68 8.57 0 0 0
04/02/2021
8.17
 1,000 8.17 8.21 8.17 0 0 0
03/02/2021
8.17
 1,000 8.24 8.24 8.17 0 0 0
02/02/2021
8.24
 300 8.53 8.53 8.24 0 0 0
01/02/2021
8.53
 1,000 8.46 8.53 8.53 0 0 0
29/01/2021
8.46
 100 8.46 8.46 8.46 0 0 0
28/01/2021
8.46
 5,000 8.75 8.75 8.17 0 0 0
27/01/2021
8.75
 2,700 8.89 8.89 8.71 0 0 0
26/01/2021
8.89
 2,300 9.04 9.04 8.89 0 0 0
25/01/2021
9.04
 3,500 8.96 9.04 9.04 0 0 0
22/01/2021
8.96
 6,600 8.93 9.04 8.96 0 0 0
21/01/2021
8.93
 700 8.82 8.96 8.93 0 0 0
20/01/2021
8.82
 12,800 8.86 9.04 8.68 0 0 0
19/01/2021
8.86
 10,400 8.86 9.04 8.68 0 0 0
18/01/2021
8.86
 13,800 8.75 8.93 8.68 0 0 0
15/01/2021
8.75
 2,100 8.68 8.75 8.68 200 900 -0.0
14/01/2021
8.68
 700 8.64 8.68 8.68 0 0 0
13/01/2021
8.64
 2,500 8.64 8.64 8.60 0 0 0
12/01/2021
8.64
 0 8.64 8.64 8.64 0 0 0
11/01/2021
8.64
 500 8.35 8.64 8.64 0 0 0
08/01/2021
8.35
 0 8.35 8.35 8.35 0 0 0
07/01/2021
8.35
 2,200 8.31 8.35 8.31 800 0 0.0
06/01/2021
8.31
 1,200 8.53 8.53 8.28 0 0 0
05/01/2021
8.53
 100 8.53 8.53 8.53 0 0 0
04/01/2021
8.53
 4,400 8.53 8.53 8.53 0 0 0
31/12/2020
8.53
 370 8.02 8.53 7.59 0 0 0
30/12/2020
8.02
 90 8.02 8.53 7.81 0 0 0
29/12/2020
8.02
 150 8.39 8.39 8.02 0 0 0
28/12/2020
8.39
 0 8.39 8.39 8.39 0 0 0
25/12/2020
8.39
 720 8.39 8.39 8.35 0 0 0
24/12/2020
8.39
 0 8.39 8.39 8.39 0 0 0
23/12/2020
8.39
 500 8.24 8.39 8.31 0 0 0
22/12/2020
8.24
 530 8.28 8.28 8.17 0 0 0
21/12/2020
8.28
 260 8.31 8.31 8.06 0 0 0
18/12/2020
8.31
 350 7.81 8.31 7.84 0 0 0
17/12/2020
7.81
 7,470 8.10 8.10 7.81 0 0 0
16/12/2020
8.10
 0 8.10 8.10 8.10 0 0 0
15/12/2020
8.10
 270 8.10 8.10 8.02 0 0 0
14/12/2020
8.10
 840 8.10 8.10 7.95 0 0 0
11/12/2020
8.10
 1,180 8.28 8.28 8.10 0 0 0
10/12/2020
8.28
 660 8.31 8.31 8.24 0 0 0
09/12/2020
8.31
 8,960 7.95 8.31 7.88 0 8,690 -0.1
08/12/2020
7.95
 130 7.95 8.31 7.95 0 0 0
07/12/2020
7.95
 130 8.10 8.31 7.95 0 0 0
04/12/2020
8.10
 1,500 8.10 8.39 8.10 940 0 0.0
03/12/2020
8.10
 60 8.10 8.10 7.92 0 0 0
02/12/2020
8.10
 1,130 8.39 8.39 7.81 0 0 0
01/12/2020
8.39
 1,910 7.88 8.42 7.56 0 0 0
30/11/2020
7.88
 0 7.88 7.88 7.88 0 0 0
27/11/2020
7.88
 60 7.95 7.95 7.59 0 0 0
26/11/2020
7.95
 2,080 7.84 7.95 7.84 0 0 0
25/11/2020
7.84
 760 7.81 7.84 7.52 0 0 0
24/11/2020
7.81
 4,140 7.74 7.95 7.52 80 0 0.0
23/11/2020
7.74
 3,350 7.74 7.95 7.74 0 0 0
20/11/2020
7.74
 520 7.84 7.84 7.45 0 0 0
19/11/2020
7.84
 1,040 7.52 7.92 7.45 0 0 0
18/11/2020
7.52
 5,530 7.48 7.52 7.52 0 0 0
17/11/2020
7.48
 2,160 7.45 7.48 7.45 0 0 0
16/11/2020
7.45
 3,210 7.45 7.45 7.45 0 0 0
13/11/2020
7.45
 0 7.45 7.45 7.45 0 0 0
12/11/2020
7.45
 0 7.45 7.45 7.45 0 0 0
11/11/2020
7.45
 0 7.45 7.45 7.45 0 0 0
10/11/2020
7.45
 70 7.37 7.45 7.45 0 70 -0.0
09/11/2020
7.37
 460 7.45 7.52 7.37 0 0 0
06/11/2020
7.45
 0 7.45 7.45 7.45 0 0 0
05/11/2020
7.45
 0 7.45 7.45 7.45 0 0 0
04/11/2020
7.45
 0 7.45 7.45 7.45 0 0 0
03/11/2020
7.45
 0 7.45 7.45 7.45 0 0 0
02/11/2020
7.45
 0 7.45 7.45 7.45 0 0 0
30/10/2020
7.45
 0 7.45 7.45 7.45 0 0 0
29/10/2020
7.45
 0 7.45 7.45 7.45 0 0 0
28/10/2020
7.45
 0 7.45 7.45 7.45 0 0 0
27/10/2020
7.45
 0 7.45 7.45 7.45 0 0 0
26/10/2020
7.45
 10 7.59 7.59 7.45 0 0 0
23/10/2020
7.59
 0 7.59 7.59 7.59 0 0 0
22/10/2020
7.59
 30 7.66 7.66 7.59 0 0 0
21/10/2020
7.66
 210 7.95 7.95 7.66 0 0 0
20/10/2020
7.95
 10 7.81 7.95 7.95 0 0 0
19/10/2020
7.81
 1,300 8.02 8.02 7.81 0 0 0
16/10/2020
8.02
 580 7.59 8.10 7.59 70 0 0.0
15/10/2020
7.59
 100 7.37 7.59 7.59 0 0 0
14/10/2020
7.37
 2,000 7.52 7.52 7.37 0 0 0
13/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
12/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
09/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
08/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
07/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
06/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
05/10/2020
7.52
 0 7.52 7.52 7.52 0 0 0
02/10/2020
7.52
 3,170 8.02 8.02 7.52 0 0 0
01/10/2020
8.02
 100 7.59 8.02 8.02 0 0 0
30/09/2020
7.59
 0 7.59 7.59 7.59 0 0 0
29/09/2020
7.59
 0 7.59 7.59 7.59 0 0 0
28/09/2020
7.59
 500 7.66 7.66 7.59 0 0 0
25/09/2020
7.66
 0 7.66 7.66 7.66 0 0 0
24/09/2020
7.66
 0 7.66 7.66 7.66 0 0 0
23/09/2020
7.66
 0 7.66 7.66 7.66 0 0 0
22/09/2020
7.66
 1,150 7.66 7.66 7.66 0 0 0
21/09/2020
7.66
 1,150 7.63 7.66 7.66 0 0 0
18/09/2020
7.63
 880 7.88 7.88 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |