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)
#201 25/07/2023
12.35
-0.05
 8,300 12.40 12.40 12.20 400 0 0.0
#202 24/07/2023
12.40
-0.05
 2,100 12.45 12.45 12.40 100 0 0.0
#203 21/07/2023
12.45
0.10
 6,000 12.35 12.80 12.45 0 0 0
#204 20/07/2023
12.35
-0.15
 2,400 12.50 12.50 12.20 100 0 0.0
#205 19/07/2023
12.50
0
 6,400 12.50 12.50 12.30 100 0 0.0
#206 18/07/2023
12.50
-0.20
 9,200 12.70 12.70 12.20 200 0 0.0
#207 17/07/2023
12.70
0
 1,300 12.70 12.70 12.50 100 0 0.0
#208 14/07/2023
12.70
0.20
 5,600 12.50 12.90 12.50 500 0 0.0
#209 13/07/2023
12.50
-0.25
 7,700 12.75 12.75 12.05 100 0 0.0
#210 12/07/2023
12.75
0.15
 1,500 12.60 12.90 12.50 0 0 0
#211 11/07/2023
12.60
-0.40
 6,500 13 13 12.50 0 0 0
#212 10/07/2023
13
0.50
 14,100 12.50 13 12.30 100 0 0.0
#213 07/07/2023
12.50
0
 2,900 12.50 12.50 12.15 100 0 0.0
#214 06/07/2023
12.50
-0.55
 27,400 13.05 13.05 12.50 300 0 0.0
#215 05/07/2023
13.05
-0.65
 9,800 13.70 13.70 13.05 100 0 0.0
#216 04/07/2023
13.70
-0.05
 8,400 13.75 13.75 13.29 1,200 0 0.0
#217 03/07/2023
13.75
0.73
 41,200 13.01 13.75 12.83 600 2,000 -0.0
#218 30/06/2023
13.01
0.18
 13,800 12.83 13.01 12.55 0 2,000 -0.0
#219 29/06/2023
12.83
0.05
 9,300 12.78 13.01 12.78 0 1,500 -0.0
#220 28/06/2023
12.78
0.60
 20,700 12.19 12.92 12.28 0 0 0
#221 27/06/2023
12.19
0.18
 6,300 12.00 12.28 11.82 0 0 0
#222 26/06/2023
12.00
-0.82
 4,300 12.83 12.83 11.91 0 0 0
#223 23/06/2023
12.83
0
 1,600 12.83 12.83 12.83 0 100 -0.0
#224 22/06/2023
12.83
0.09
 10,700 12.74 12.83 11.87 200 3,000 -0.0
#225 21/06/2023
12.74
0.64
 14,600 12.10 12.74 12.23 0 0 0
#226 20/06/2023
12.10
0.18
 11,300 11.91 12.33 12.10 0 0 0
#227 19/06/2023
11.91
0.73
 25,000 11.18 11.96 11.45 1,000 0 0.0
#228 16/06/2023
11.18
-0.23
 2,200 11.41 11.55 10.91 0 0 0
#229 15/06/2023
11.41
0.32
 3,800 11.09 11.82 10.91 100 0 0.0
#230 14/06/2023
11.09
0.27
 4,600 10.81 11.09 10.81 0 0 0
#231 13/06/2023
10.81
0
 3,400 10.81 10.91 10.81 0 0 0
#232 12/06/2023
10.81
0
 1,600 10.81 11.00 10.81 100 0 0.0
#233 09/06/2023
10.81
-0.64
 300 11.45 11.45 10.81 0 0 0
#234 08/06/2023
11.45
0.64
 11,100 10.81 11.45 10.86 0 9,200 -0.1
#235 07/06/2023
10.81
0.14
 200 10.68 10.81 10.81 0 0 0
#236 06/06/2023
10.68
0
 11,100 10.68 10.86 10.54 4,000 0 0.0
#237 05/06/2023
10.68
0.41
 1,500 10.26 10.68 10.36 0 0 0
#238 02/06/2023
10.26
0.09
 200 10.17 10.81 10.26 0 0 0
#239 01/06/2023
10.17
0
 1,100 10.17 10.17 10.17 0 0 0
#240 31/05/2023
10.17
-0.27
 4,800 10.45 10.86 10.17 0 0 0
#241 30/05/2023
10.45
-0.09
 200 10.54 10.54 10.45 200 0 0.0
#242 29/05/2023
10.54
0
 3,100 10.54 10.54 10.36 2,200 0 0.0
#243 26/05/2023
10.54
0.46
 100 10.08 10.54 10.54 0 0 0
#244 25/05/2023
10.08
-0.05
 200 10.13 10.68 10.08 0 0 0
#245 24/05/2023
10.13
-0.23
 500 10.36 10.36 10.13 0 0 0
#246 23/05/2023
10.36
0.27
 3,200 10.08 10.36 10.08 0 0 0
#247 22/05/2023
10.08
0
 1,300 10.08 10.13 10.08 0 0 0
#248 19/05/2023
10.08
0
 500 10.08 10.08 10.08 0 0 0
#249 18/05/2023
10.08
0
 1,100 10.08 10.13 10.08 200 0 0.0
#250 17/05/2023
10.08
-0.27
 500 10.36 10.36 10.03 0 0 0
#251 16/05/2023
10.36
-0.14
 1,700 10.49 10.49 10.36 0 0 0
#252 15/05/2023
10.49
-0.05
 4,500 10.54 10.54 10.26 500 0 0.0
#253 12/05/2023
10.54
0.46
 600 10.08 10.54 10.08 0 0 0
#254 11/05/2023
10.08
0.09
 2,800 9.99 10.08 9.99 0 0 0
#255 10/05/2023
9.99
-0.09
 7,800 10.08 10.22 9.90 5,000 0 0.1
#256 09/05/2023
10.08
0.32
 2,400 9.76 10.08 9.76 1,000 0 0.0
#257 08/05/2023
9.76
0.05
 9,100 9.71 10.08 9.71 4,500 0 0.0
#258 05/05/2023
9.71
-0.09
 1,400 9.81 10.08 9.71 0 0 0
#259 04/05/2023
9.81
0.23
 4,800 9.58 9.90 9.62 200 0 0.0
#260 28/04/2023
9.58
0
 0 9.58 9.58 9.58 0 0 0
#261 27/04/2023
9.58
0
 2,900 9.58 9.58 9.53 0 0 0
#262 26/04/2023
9.58
0
 900 9.58 9.71 9.58 300 0 0.0
#263 25/04/2023
9.58
-0.18
 700 9.76 9.76 9.58 0 0 0.0
#264 24/04/2023
9.76
0.14
 800 9.62 9.76 9.67 0 0 0.0
#265 21/04/2023
9.62
0
 2,600 9.62 9.67 9.53 0 0 0.0
#266 20/04/2023
9.62
0
 0 9.62 9.62 9.62 0 0 0
#267 19/04/2023
9.62
0.05
 2,000 9.58 9.62 9.44 1,100 0 0.0
#268 18/04/2023
9.58
0
 1,500 9.58 9.58 9.58 0 0 0.0
#269 17/04/2023
9.58
-0.05
 2,200 9.62 9.62 9.58 100 0 0.0
#270 14/04/2023
9.62
0
 200 9.62 9.62 9.62 200 0 0.0
#271 13/04/2023
9.62
0
 0 9.62 9.62 9.62 0 0 0.0
#272 12/04/2023
9.62
-0.09
 3,100 9.71 9.90 9.62 0 0 0.0
#273 11/04/2023
9.71
0
 4,400 9.71 9.85 9.71 4,100 0 0.0
#274 10/04/2023
9.71
0.14
 3,200 9.58 9.90 9.71 100 0 0.0
#275 07/04/2023
9.58
-0.09
 300 9.67 9.67 9.58 0 0 0.0
#276 06/04/2023
9.67
0
 9,200 9.67 9.71 9.35 600 0 0.0
#277 05/04/2023
9.67
0.05
 1,500 9.62 9.71 9.16 0 0 0.0
#278 04/04/2023
9.62
-0.18
 100 9.81 9.81 9.62 0 0 0.0
#279 03/04/2023
9.81
-0.27
 3,200 10.08 10.08 9.62 0 0 0.0
#280 31/03/2023
10.08
0.37
 2,100 9.71 10.08 10.03 800 0 0.0
#281 30/03/2023
9.71
0
 0 9.71 9.71 9.71 0 0 0
#282 29/03/2023
9.71
0
 0 9.71 9.71 9.71 0 0 0
#283 28/03/2023
9.71
0.14
 100 9.58 9.71 9.71 0 0 0
#284 27/03/2023
9.58
0.59
 1,300 8.99 9.58 9.26 0 0 0
#285 24/03/2023
8.99
-0.63
 1,700 9.62 9.62 8.99 1,000 0 0.0
#286 23/03/2023
9.62
-0.64
 100 10.26 10.26 9.62 0 0 0
#287 22/03/2023
10.26
0.60
 8,300 9.67 10.26 9.35 5,400 0 0.1
#288 21/03/2023
9.67
0.50
 100 9.16 9.67 9.67 0 0 -0.0
#289 20/03/2023
9.16
-0.09
 5,300 9.26 9.44 8.62 0 0 -0.0
#290 17/03/2023
9.26
-0.37
 100 9.62 9.62 9.26 0 0 -0.0
#291 16/03/2023
9.62
0
 0 9.62 9.62 9.62 0 0 -0.0
#292 15/03/2023
9.62
0.23
 800 9.39 9.99 9.30 0 0 -0.0
#293 14/03/2023
9.39
-0.05
 200 9.44 9.44 9.39 0 0 -0.0
#294 13/03/2023
9.44
-0.60
 100 10.03 10.03 9.44 0 0 -0.0
#295 10/03/2023
10.03
0
 0 10.03 10.03 10.03 0 0 -0.0
#296 09/03/2023
10.03
0.23
 2,800 9.81 10.08 9.99 0 0 -0.0
#297 08/03/2023
9.81
0
 0 9.81 9.81 9.81 0 0 -0.0
#298 07/03/2023
9.81
0
 300 9.81 9.81 9.81 0 0 -0.0
#299 06/03/2023
9.81
0.09
 3,500 9.71 10.36 9.81 0 0 -0.0
#300 03/03/2023
9.71
0.09
 1,600 9.62 9.71 9.58 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |