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)
#3001 08/05/2012
6.88
0.33
 129,280 6.55 6.88 6.84 0 0 0
#3002 07/05/2012
6.55
0.29
 19,190 6.27 6.55 6.55 0 0 0
#3003 04/05/2012
6.27
0.29
 66,520 5.98 6.27 6.10 0 0 0
#3004 03/05/2012
5.98
0.25
 174,700 5.74 6.02 5.65 0 0 0
#3005 02/05/2012
5.74
-0.12
 144,070 5.86 6.15 5.74 0 0 0
#3006 27/04/2012
5.86
0.25
 84,090 5.61 5.86 5.74 0 0 0
#3007 26/04/2012
5.61
0.25
 80,090 5.37 5.61 5.45 0 0 0
#3008 25/04/2012
5.37
0.25
 102,440 5.12 5.37 5.12 0 0 0
#3009 24/04/2012
5.12
0.12
 53,950 5.00 5.12 4.79 0 0 0
#3010 23/04/2012
5.00
-0.25
 135,410 5.24 5.33 5.00 1,590 0 0.0
#3011 20/04/2012
5.24
0.25
 88,840 5.00 5.24 5.04 6,310 0 0.1
#3012 19/04/2012
5.00
0.20
 121,620 4.79 5.00 4.96 0 0 0
#3013 18/04/2012
4.79
0.20
 153,600 4.59 4.79 4.75 0 0 0
#3014 17/04/2012
4.59
0.20
 364,490 4.38 4.59 4.51 0 0 0
#3015 16/04/2012
4.38
-0.08
 30,990 4.47 4.51 4.38 0 0 0
#3016 13/04/2012
4.47
0
 68,650 4.47 4.51 4.38 0 0 0
#3017 12/04/2012
4.47
0
 132,860 4.47 4.55 4.34 0 0 0
#3018 11/04/2012
4.47
0.04
 22,770 4.42 4.51 4.42 0 0 0
#3019 10/04/2012
4.42
-0.04
 123,620 4.47 4.55 4.42 0 0 0
#3020 09/04/2012
4.47
0.08
 22,850 4.38 4.47 4.38 0 0 0
#3021 06/04/2012
4.38
-0.08
 33,520 4.47 4.55 4.38 0 0 0
#3022 05/04/2012
4.47
0.20
 77,980 4.26 4.47 4.18 0 0 0
#3023 04/04/2012
4.26
-0.08
 61,280 4.34 4.34 4.26 0 0 0
#3024 03/04/2012
4.34
0.12
 58,220 4.22 4.34 4.18 0 0 0
#3025 30/03/2012
4.22
-0.12
 28,090 4.34 4.42 4.18 0 0 0
#3026 29/03/2012
4.34
0.12
 28,980 4.22 4.34 4.22 0 0 0
#3027 28/03/2012
4.22
-0.12
 9,370 4.34 4.34 4.14 0 0 0
#3028 27/03/2012
4.34
-0.20
 61,130 4.55 4.67 4.34 0 0 0
#3029 26/03/2012
4.55
0.16
 122,980 4.38 4.59 4.38 0 0 0
#3030 23/03/2012
4.38
0.20
 61,240 4.18 4.38 4.38 0 0 0
#3031 22/03/2012
4.18
0.16
 23,420 4.01 4.18 4.18 0 0 0
#3032 21/03/2012
4.01
0.16
 50 3.85 4.01 4.01 0 0 0
#3033 20/03/2012
3.85
0.16
 12,510 3.69 3.85 3.85 0 0 0
#3034 19/03/2012
3.69
0.16
 24,500 3.52 3.69 3.52 0 0 0
#3035 16/03/2012
3.52
-0.12
 19,310 3.65 3.65 3.52 0 0 0
#3036 15/03/2012
3.65
0.04
 18,610 3.61 3.65 3.44 0 0 0
#3037 14/03/2012
3.61
-0.16
 16,210 3.77 3.77 3.61 0 0 0
#3038 13/03/2012
3.77
0.08
 300 3.69 3.77 3.73 0 0 0
#3039 12/03/2012
3.69
-0.04
 28,160 3.73 3.85 3.56 0 0 0
#3040 09/03/2012
3.73
0.04
 2,330 3.69 3.73 3.61 0 0 0
#3041 08/03/2012
3.69
-0.16
 18,040 3.85 3.89 3.69 0 0 0
#3042 07/03/2012
3.85
0
 17,830 3.85 3.89 3.85 0 0 0
#3043 06/03/2012
3.85
-0.16
 8,220 4.01 4.18 3.85 0 0 0
#3044 05/03/2012
4.01
0.16
 30,050 3.85 4.01 3.93 0 0 0
#3045 02/03/2012
3.85
0.04
 8,770 3.81 3.89 3.69 0 0 0
#3046 01/03/2012
3.81
0.08
 24,700 3.73 3.81 3.56 0 0 0
#3047 29/02/2012
3.73
-0.16
 11,020 3.89 3.89 3.73 0 0 0
#3048 28/02/2012
3.89
-0.16
 1,350 4.06 4.06 3.89 0 0 0
#3049 27/02/2012
4.06
0.04
 9,570 4.01 4.06 3.85 0 0 0
#3050 24/02/2012
4.01
-0.20
 31,430 4.22 4.22 4.01 0 0 0
#3051 23/02/2012
4.22
0
 2,730 4.22 4.34 4.01 0 0 0
#3052 22/02/2012
4.22
-0.20
 5,080 4.42 4.42 4.22 0 0 0
#3053 21/02/2012
4.42
-0.08
 4,430 4.51 4.51 4.30 0 0 0
#3054 20/02/2012
4.51
0.04
 1,200 4.47 4.51 4.51 0 0 0
#3055 17/02/2012
4.47
0.12
 50 4.34 4.47 4.34 0 0 0
#3056 16/02/2012
4.34
0.12
 180 4.22 4.38 4.18 0 0 0
#3057 15/02/2012
4.22
0.16
 53,990 4.06 4.22 4.06 0 0 0
#3058 14/02/2012
4.06
0.08
 19,370 3.97 4.06 3.93 0 0 0
#3059 13/02/2012
3.97
0.08
 15,920 3.89 4.01 3.93 0 0 0
#3060 10/02/2012
3.89
0.12
 14,200 3.77 3.93 3.89 0 0 0
#3061 09/02/2012
3.77
0.16
 33,190 3.61 3.77 3.44 0 0 0
#3062 08/02/2012
3.61
-0.16
 27,470 3.77 3.77 3.61 0 0 0
#3063 07/02/2012
3.77
-0.12
 6,000 3.89 3.89 3.77 0 0 0
#3064 06/02/2012
3.89
-0.16
 11,200 4.06 4.10 3.89 0 0 0
#3065 03/02/2012
4.06
0.16
 20,500 3.89 4.06 3.97 0 0 0
#3066 02/02/2012
3.89
0.08
 18,490 3.81 3.93 3.65 0 0 0
#3067 01/02/2012
3.81
0.16
 28,910 3.65 3.81 3.81 0 0 0
#3068 31/01/2012
3.65
0.16
 11,840 3.48 3.65 3.48 0 0 0
#3069 30/01/2012
3.48
0.16
 880 3.32 3.48 3.48 0 0 0
#3070 20/01/2012
3.32
0.12
 11,200 3.20 3.32 3.32 0 0 0
#3071 19/01/2012
3.20
0.12
 10,010 3.07 3.20 3.20 0 0 0
#3072 18/01/2012
3.07
0.12
 5,800 2.95 3.07 3.07 0 0 0
#3073 17/01/2012
2.95
0.12
 28,830 2.83 2.95 2.95 0 0 0
#3074 16/01/2012
2.83
0.12
 18,020 2.70 2.83 2.83 0 0 0
#3075 13/01/2012
2.70
0.12
 6,260 2.58 2.70 2.70 3,680 0 0.0
#3076 12/01/2012
2.58
0.12
 28,100 2.46 2.58 2.46 0 0 0
#3077 11/01/2012
2.46
0.04
 37,880 2.42 2.46 2.42 0 0 0
#3078 10/01/2012
2.42
0.08
 40,160 2.34 2.42 2.25 0 0 0
#3079 09/01/2012
2.34
-0.04
 69,400 2.38 2.46 2.29 0 0 0
#3080 06/01/2012
2.38
-0.12
 5,700 2.50 2.50 2.38 0 0 0
#3081 05/01/2012
2.50
-0.12
 10 2.62 2.62 2.50 0 0 0
#3082 04/01/2012
2.62
-0.12
 100 2.74 2.74 2.62 0 0 0
#3083 03/01/2012
2.74
-0.12
 10 2.87 2.87 2.74 0 0 0
#3084 30/12/2011
2.87
-0.12
 100 2.99 2.99 2.87 0 0 0
#3085 29/12/2011
2.99
-0.12
 10 3.11 3.11 2.99 0 0 0
#3086 28/12/2011
3.11
-0.12
 10 3.24 3.24 3.11 0 0 0
#3087 27/12/2011
3.24
-0.16
 5,000 3.40 3.40 3.24 0 0 0
#3088 26/12/2011
3.40
-0.16
 5,000 3.56 3.56 3.40 0 0 0
#3089 23/12/2011
3.56
-0.16
 10 3.73 3.73 3.56 0 0 0
#3090 22/12/2011
3.73
-0.16
 10 3.89 3.89 3.73 0 0 0
#3091 21/12/2011
3.89
-0.16
 10 4.06 4.06 3.89 0 0 0
#3092 20/12/2011
4.06
0
 0 4.06 4.06 4.06 0 0 0
#3093 19/12/2011
4.06
-0.20
 40 4.26 4.26 4.06 0 0 0
#3094 16/12/2011
4.26
-0.20
 10 4.47 4.47 4.26 0 0 0
#3095 15/12/2011
4.47
-0.20
 10 4.67 4.67 4.47 0 0 0
#3096 14/12/2011
4.67
-0.25
 50 4.92 4.92 4.67 0 0 0
#3097 13/12/2011
4.92
0
 2,500 4.92 4.92 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |