CTCP Cao su Bến Thành (brc)

14.10
0.35
(2.55%)
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
(2024-04-19) 		1.10 8.46% 133,200 2,100 0.0
13
14.10
14.10
2 tháng
(2024-03-19) 		0 0% 194,300 1,500 0.0
12.75
14.10
14.10
3 tháng
(2024-02-19) 		0.50 3.68% 301,800 5,100 0.1
12.75
14.25
14.10
6 tháng
(2023-11-20) 		2.30 19.49% 554,000 -21,700 -0.2
11.20
14.25
14.10
12 tháng
(2023-05-24) 		3.97 39.24% 1,077,000 -18,800 -0.2
10.08
14.25
14.10
24 tháng
(2022-05-30) 		2.18 18.28% 1,856,400 -7,800 -2.3
8.97
14.25
14.10
36 tháng
(2021-06-03) 		3.86 37.70% 3,454,000 18,000 -2.9
8.97
16.23
14.10
60 tháng
(2019-06-14) 		7.70 120.36% 4,471,670 30,350 -2.7
6.40
16.23
14.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
12
0.50
 600 11.50 12 11.50 0 0 0
#102 14/12/2023
11.50
-0.65
 1,100 12.15 12.15 11.50 0 500 -0.0
#103 13/12/2023
12.15
0.05
 1,700 12.10 12.15 11.30 0 1,200 -0.0
#104 12/12/2023
12.10
-0.15
 900 12.25 12.25 12.10 100 900 -0.0
#105 11/12/2023
12.25
-0.05
 200 12.30 12.30 12.25 0 100 -0.0
#106 08/12/2023
12.30
0.40
 1,700 11.90 12.30 12.20 0 0 0
#107 07/12/2023
11.90
0
 1,300 11.90 12.50 11.80 0 0 0
#108 06/12/2023
11.90
0.10
 200 11.80 11.90 11 0 0 0
#109 05/12/2023
11.80
0.05
 600 11.75 11.80 11.75 0 0 0
#110 04/12/2023
11.75
0.45
 300 11.30 11.75 11.75 0 0 0
#111 01/12/2023
11.30
-0.25
 1,600 11.55 11.80 11.30 900 0 0.0
#112 30/11/2023
11.55
0
 1,200 11.55 11.55 11.55 0 0 0
#113 29/11/2023
11.55
0.05
 100 11.50 11.55 11.55 0 0 0
#114 28/11/2023
11.50
0.30
 3,800 11.20 11.50 11.50 0 0 0
#115 27/11/2023
11.20
-0.50
 500 11.70 11.70 11.20 0 0 0
#116 24/11/2023
11.70
0
 200 11.70 11.70 11.70 0 0 0
#117 23/11/2023
11.70
0
 0 11.70 11.70 11.70 0 0 0
#118 22/11/2023
11.70
0
 0 11.70 11.70 11.70 0 0 0
#119 21/11/2023
11.70
-0.10
 300 11.80 11.80 11.70 0 0 0
#120 20/11/2023
11.80
0
 100 11.80 11.80 11.80 0 0 0
#121 17/11/2023
11.80
-0.10
 400 11.90 11.90 11.80 0 0 0
#122 16/11/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#123 15/11/2023
11.90
0
 400 11.90 11.90 11.90 0 0 0
#124 14/11/2023
11.90
0.45
 100 11.45 11.90 11.90 0 0 0
#125 13/11/2023
11.45
0
 300 11.45 11.60 11.45 0 0 0
#126 10/11/2023
11.45
-0.30
 800 11.75 12 11.45 600 0 0.0
#127 09/11/2023
11.75
-0.05
 600 11.80 11.80 11.40 100 0 0.0
#128 08/11/2023
11.80
0
 0 11.80 11.80 11.80 0 0 0
#129 07/11/2023
11.80
0
 0 11.80 11.80 11.80 0 0 0
#130 06/11/2023
11.80
0
 0 11.80 11.80 11.80 0 0 0
#131 03/11/2023
11.80
0.20
 400 11.60 11.80 11.80 0 0 0
#132 02/11/2023
11.60
0
 800 11.60 11.60 11.60 0 0 0
#133 01/11/2023
11.60
0
 100 11.60 11.60 11.60 0 0 0
#134 31/10/2023
11.60
0
 2,700 11.60 12 11.60 0 0 0
#135 30/10/2023
11.60
0
 0 11.60 11.60 11.60 0 0 0
#136 27/10/2023
11.60
0.20
 2,200 11.40 11.60 11.50 1,400 0 0.0
#137 26/10/2023
11.40
-0.15
 200 11.55 11.55 11.40 0 0 0
#138 25/10/2023
11.55
0.35
 3,600 11.20 11.55 11.40 2,100 0 0.0
#139 24/10/2023
11.20
-0.65
 1,100 11.85 11.85 11.20 0 0 0
#140 23/10/2023
11.85
0
 300 11.85 11.85 11.10 0 0 0
#141 20/10/2023
11.85
0.75
 300 11.10 11.85 11.10 0 200 -0.0
#142 19/10/2023
11.10
-0.30
 4,400 11.40 11.40 11 0 4,000 -0.0
#143 18/10/2023
11.40
-0.10
 1,700 11.50 11.50 11.40 0 1,200 -0.0
#144 17/10/2023
11.50
-0.25
 100 11.75 11.75 11.50 0 0 0
#145 16/10/2023
11.75
0.10
 100 11.65 11.75 11.75 0 0 0
#146 13/10/2023
11.65
-0.05
 1,500 11.70 11.70 11.40 0 0 0
#147 12/10/2023
11.70
-0.20
 200 11.90 11.90 11.70 0 0 0
#148 11/10/2023
11.90
0.35
 100 11.55 11.90 11.90 0 0 0
#149 10/10/2023
11.55
-0.10
 3,700 11.65 12.45 11.55 0 0 0
#150 09/10/2023
11.65
0
 100 11.65 11.65 11.65 0 0 0
#151 06/10/2023
11.65
-0.15
 300 11.80 11.80 11.50 0 0 0
#152 05/10/2023
11.80
0
 0 11.80 11.80 11.80 0 0 0
#153 04/10/2023
11.80
-0.10
 800 11.90 11.90 11.80 0 0 0
#154 03/10/2023
11.90
0.45
 100 11.45 11.90 11.90 0 0 0
#155 02/10/2023
11.45
-0.15
 1,400 11.60 11.60 11.20 0 0 0
#156 29/09/2023
11.60
-0.40
 100 12 12 11.60 0 0 0
#157 27/09/2023
12
0.35
 100 11.65 12 12 0 0 0
#158 26/09/2023
11.65
0.05
 500 11.60 11.65 11.35 0 0 0
#159 25/09/2023
11.60
-0.20
 200 11.80 11.80 11.60 0 0 0
#160 22/09/2023
11.80
-0.15
 2,400 11.95 11.95 11.80 1,200 0 0.0
#161 21/09/2023
11.95
-0.15
 800 12.10 12.45 11.95 0 0 0
#162 20/09/2023
12.10
0.20
 3,300 11.90 12.10 12 0 0 0
#163 19/09/2023
11.90
0.10
 600 11.80 11.90 11.80 0 0 0
#164 18/09/2023
11.80
0.20
 2,500 11.60 11.80 11.60 0 0 0
#165 15/09/2023
11.60
-0.20
 1,600 11.80 11.80 11.55 0 0 0
#166 14/09/2023
11.80
-0.10
 1,000 11.90 11.90 11.60 0 0 0
#167 13/09/2023
11.90
0.10
 200 11.80 11.90 11.80 0 0 0
#168 12/09/2023
11.80
0.15
 2,100 11.65 11.90 11.60 0 0 0
#169 11/09/2023
11.65
-0.15
 1,600 11.80 11.90 11.55 0 0 0
#170 08/09/2023
11.80
0
 4,800 11.80 12 11.80 700 0 0.0
#171 07/09/2023
11.80
0
 1,400 11.80 12.20 11.75 200 0 0.0
#172 06/09/2023
11.80
-0.10
 2,000 11.90 11.90 11.80 100 0 0.0
#173 05/09/2023
11.90
0.10
 3,000 11.80 12 11.60 0 0 0
#174 31/08/2023
11.80
-0.10
 4,600 11.90 11.90 11.60 0 0 0
#175 30/08/2023
11.90
0
 0 11.90 11.90 11.90 0 0 0
#176 29/08/2023
11.90
0
 1,100 11.90 11.90 11.20 0 0 0
#177 28/08/2023
11.90
0.25
 2,500 11.65 12.45 11.50 0 0 0
#178 25/08/2023
11.65
0
 2,400 11.65 11.65 11.60 0 0 0
#179 24/08/2023
11.65
0.25
 3,900 11.40 11.65 11.20 0 0 0
#180 23/08/2023
11.40
-0.30
 500 11.70 11.70 11.40 0 0 0
#181 22/08/2023
11.70
0.50
 2,700 11.20 11.80 11.15 1,000 0 0.0
#182 21/08/2023
11.20
-0.10
 11,100 11.30 11.40 11 0 0 0
#183 18/08/2023
11.30
-0.45
 2,300 11.75 12.30 11.30 100 0 0.0
#184 17/08/2023
11.75
-0.15
 1,200 11.90 12 11.75 0 0 0
#185 16/08/2023
11.90
-0.10
 7,400 12 12 11.70 300 0 0.0
#186 15/08/2023
12
0
 1,000 12 12 12 0 0 0
#187 14/08/2023
12
0
 1,800 12 12 11.90 0 0 0
#188 11/08/2023
12
0
 2,000 12 12.10 12 0 0 0
#189 10/08/2023
12
0.10
 11,000 11.90 12.15 11.90 0 0 0
#190 09/08/2023
11.90
0
 6,200 11.90 12.10 11.90 800 0 0.0
#191 08/08/2023
11.90
-0.10
 4,000 12 12.20 11.85 100 0 0.0
#192 07/08/2023
12
0
 9,200 12 12.20 11.65 0 1,600 -0.0
#193 04/08/2023
12
0
 4,200 12 12 11.95 400 0 0.0
#194 03/08/2023
12
-0.35
 5,600 12.35 12.35 11.95 1,000 0 0.0
#195 02/08/2023
12.35
0.10
 7,800 12.25 12.35 11.95 500 0 0.0
#196 01/08/2023
12.25
0.05
 9,600 12.20 12.25 12 2,500 0 0.0
#197 31/07/2023
12.20
0
 5,800 12.20 12.40 12.20 1,000 0 0.0
#198 28/07/2023
12.20
0
 5,100 12.20 12.30 12.20 1,500 0 0.0
#199 27/07/2023
12.20
-0.20
 21,100 12.40 12.50 12 100 0 0.0
#200 26/07/2023
12.40
0.05
 3,500 12.35 12.70 12.40 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |