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)
17/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
16/09/2020
7.88
 200 7.59 7.88 7.88 0 0 0
15/09/2020
7.59
 5,260 7.59 7.74 7.59 0 0 0
14/09/2020
7.59
 1,200 7.59 7.59 7.59 0 0 0
11/09/2020
7.59
 0 7.59 7.59 7.59 0 0 0
10/09/2020
7.59
 1,020 7.95 7.95 7.59 0 0 0
09/09/2020
7.95
 0 7.95 7.95 7.95 0 0 0
08/09/2020
7.95
 0 7.95 7.95 7.95 0 0 0
07/09/2020
7.95
 0 7.95 7.95 7.95 0 0 0
04/09/2020
7.95
 2,100 7.95 7.95 7.95 0 0 0
03/09/2020
7.95
 410 7.81 7.95 7.95 0 0 0
01/09/2020
7.81
 10 7.95 7.95 7.81 0 0 0
31/08/2020
7.95
 20 7.81 7.95 7.81 0 0 0
28/08/2020
7.81
 490 7.81 7.81 7.81 0 0 0
27/08/2020
7.81
 10 7.81 7.81 7.81 0 0 0
26/08/2020
7.81
 210 7.92 7.92 7.66 0 0 0
25/08/2020
7.92
 20 7.70 7.92 7.70 20 0 0.0
24/08/2020
7.70
 1,250 8.24 8.24 7.70 0 0 0
21/08/2020
8.24
 20 7.74 8.24 7.21 0 0 0
20/08/2020
7.74
 10 7.74 7.74 7.74 0 0 0
19/08/2020
7.74
 340 7.23 7.74 7.02 0 0 0
18/08/2020
7.23
 10 7.09 7.23 7.23 0 0 0
17/08/2020
7.09
 30 7.41 7.92 7.09 0 0 0
14/08/2020
7.41
 30 7.52 7.52 7.41 0 0 0
13/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
12/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
11/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
10/08/2020
7.52
 30 7.23 7.52 7.52 0 0 0
07/08/2020
7.23
 100 7.23 7.23 7.23 100 0 0.0
06/08/2020
7.23
 490 7.37 7.37 7.23 490 0 0.0
05/08/2020
7.37
 90 7.23 7.37 7.37 0 0 0
04/08/2020
7.23
 1,380 7.01 7.30 7.23 0 250 -0.0
03/08/2020
7.01
 40 7.52 7.52 7.01 40 0 0.0
31/07/2020
7.52
 0 7.52 7.52 7.52 0 0 0
30/07/2020
7.52
 120 7.30 7.52 6.89 0 0 0
29/07/2020
7.30
 50 7.37 7.37 7.30 0 0 0
28/07/2020
7.37
 0 7.37 7.37 7.37 0 0 0
27/07/2020
7.37
 0 7.37 7.37 7.37 0 0 0
24/07/2020
7.37
 0 7.37 7.37 7.37 0 0 0
23/07/2020
7.37
 370 7.34 7.37 7.37 0 0 0
22/07/2020
7.34
 500 7.34 7.34 7.34 0 0 0
21/07/2020
7.34
 250 7.88 7.88 7.34 0 0 0
20/07/2020
7.88
 0 7.88 7.88 7.88 0 0 0
17/07/2020
7.88
 200 7.88 7.88 7.88 0 200 -0.0
16/07/2020
7.88
 0 7.88 7.88 7.88 0 0 0
15/07/2020
7.88
 10 7.88 7.88 7.88 0 10 -0.0
14/07/2020
7.88
 50 7.88 7.88 7.88 50 0 0.0
13/07/2020
7.88
 100 7.95 7.95 7.88 100 100 0
10/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
09/07/2020
7.95
 50 7.95 7.95 7.95 50 0 0.0
08/07/2020
7.95
 0 7.95 7.95 7.95 0 0 0
07/07/2020
7.95
 50 7.77 7.95 7.95 50 0 0.0
06/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
03/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
02/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
01/07/2020
7.77
 0 7.77 7.77 7.77 0 0 0
30/06/2020
7.77
 150 7.77 7.77 7.77 0 0 0
29/06/2020
7.77
 10 7.27 7.77 7.77 0 0 0
26/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
25/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
24/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
23/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
22/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
19/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
18/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
17/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
16/06/2020
7.27
 310 7.27 7.27 7.27 0 0 0
15/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
12/06/2020
7.27
 0 7.27 7.27 7.27 0 0 0
11/06/2020
7.27
 1,000 7.66 7.66 7.27 0 0 0
10/06/2020
7.66
 0 7.66 7.66 7.66 0 0 0
09/06/2020
7.66
 20 7.23 7.66 7.27 0 0 0
08/06/2020
7.23
 4,400 7.59 7.59 7.23 0 0 0
05/06/2020
7.59
 200 7.59 7.59 7.59 0 0 0
04/06/2020
7.59
 40 7.56 7.95 7.59 0 0 0
03/06/2020
7.56
 0 7.56 7.56 7.56 0 0 0
02/06/2020
7.56
 0 7.56 7.56 7.56 0 0 0
01/06/2020
7.56
 0 7.56 7.56 7.56 0 0 0
29/05/2020
7.56
 0 7.56 7.56 7.56 0 0 0
28/05/2020
7.56
 0 7.56 7.56 7.56 0 0 0
27/05/2020
7.56
 20 7.23 7.59 7.56 0 0 0
26/05/2020
7.23
 1,650 7.45 7.45 7.23 0 0 0
25/05/2020
7.45
 10 7.95 7.95 7.45 0 0 0
22/05/2020
7.95
 10 7.92 7.95 7.95 0 0 0
21/05/2020
7.92
 0 7.92 7.92 7.92 0 0 0
20/05/2020
7.92
 1,000 7.41 7.92 7.92 0 0 0
19/05/2020
7.41
 10 7.88 7.88 7.41 0 0 0
18/05/2020
7.88
 110 7.41 7.92 7.88 0 0 0
15/05/2020
7.41
 0 7.41 7.41 7.41 0 0 0
14/05/2020
7.41
 0 7.41 7.41 7.41 0 0 0
13/05/2020
7.41
 0 7.41 7.41 7.41 0 0 0
12/05/2020
7.41
 20 7.95 7.95 7.41 0 0 0
11/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
08/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
07/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
06/05/2020
7.95
 0 7.95 7.95 7.95 0 0 0
05/05/2020
7.95
 10 7.59 7.95 7.95 0 0 0
04/05/2020
7.59
 0 7.59 7.59 7.59 0 0 0
29/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0
28/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |