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)
07/07/2023
11.52
 2,900 11.52 11.52 11.20 100 0 0.0
06/07/2023
11.52
 27,400 12.02 12.02 11.52 300 0 0.0
05/07/2023: Cổ tức tiền mặt tỉ lệ: 12.5%
05/07/2023
12.02
 9,800 12.62 12.62 12.02 100 0 0.0
04/07/2023
12.62
 8,400 12.67 12.67 12.24 1,200 0 0.0
03/07/2023
12.67
 41,200 11.99 12.67 11.82 600 2,000 -0.0
30/06/2023
11.99
 13,800 11.82 11.99 11.57 0 2,000 -0.0
29/06/2023
11.82
 9,300 11.78 11.99 11.78 0 1,500 -0.0
28/06/2023
11.78
 20,700 11.23 11.91 11.31 0 0 0
27/06/2023
11.23
 6,300 11.06 11.31 10.89 0 0 0
26/06/2023
11.06
 4,300 11.82 11.82 10.98 0 0 0
23/06/2023
11.82
 1,600 11.82 11.82 11.82 0 100 -0.0
22/06/2023
11.82
 10,700 11.74 11.82 10.93 200 3,000 -0.0
21/06/2023
11.74
 14,600 11.15 11.74 11.27 0 0 0
20/06/2023
11.15
 11,300 10.98 11.36 11.15 0 0 0
19/06/2023
10.98
 25,000 10.30 11.02 10.55 1,000 0 0.0
16/06/2023
10.30
 2,200 10.51 10.64 10.05 0 0 0
15/06/2023
10.51
 3,800 10.22 10.89 10.05 100 0 0.0
14/06/2023
10.22
 4,600 9.96 10.22 9.96 0 0 0
13/06/2023
9.96
 3,400 9.96 10.05 9.96 0 0 0
12/06/2023
9.96
 1,600 9.96 10.13 9.96 100 0 0.0
09/06/2023
9.96
 300 10.55 10.55 9.96 0 0 0
08/06/2023
10.55
 11,100 9.96 10.55 10.01 0 9,200 -0.1
07/06/2023
9.96
 200 9.84 9.96 9.96 0 0 0
06/06/2023
9.84
 11,100 9.84 10.01 9.71 4,000 0 0.0
05/06/2023
9.84
 1,500 9.46 9.84 9.54 0 0 0
02/06/2023
9.46
 200 9.37 9.96 9.46 0 0 0
01/06/2023
9.37
 1,100 9.37 9.37 9.37 0 0 0
31/05/2023
9.37
 4,800 9.63 10.01 9.37 0 0 0
30/05/2023
9.63
 200 9.71 9.71 9.63 200 0 0.0
29/05/2023
9.71
 3,100 9.71 9.71 9.54 2,200 0 0.0
26/05/2023
9.71
 100 9.29 9.71 9.71 0 0 0
25/05/2023
9.29
 200 9.33 9.84 9.29 0 0 0
24/05/2023
9.33
 500 9.54 9.54 9.33 0 0 0
23/05/2023
9.54
 3,200 9.29 9.54 9.29 0 0 0
22/05/2023
9.29
 1,300 9.29 9.33 9.29 0 0 0
19/05/2023
9.29
 500 9.29 9.29 9.29 0 0 0
18/05/2023
9.29
 1,100 9.29 9.33 9.29 200 0 0.0
17/05/2023
9.29
 500 9.54 9.54 9.25 0 0 0
16/05/2023
9.54
 1,700 9.67 9.67 9.54 0 0 0
15/05/2023
9.67
 4,500 9.71 9.71 9.46 500 0 0.0
12/05/2023
9.71
 600 9.29 9.71 9.29 0 0 0
11/05/2023
9.29
 2,800 9.20 9.29 9.20 0 0 0
10/05/2023
9.20
 7,800 9.29 9.41 9.12 5,000 0 0.1
09/05/2023
9.29
 2,400 8.99 9.29 8.99 1,000 0 0.0
08/05/2023
8.99
 9,100 8.95 9.29 8.95 4,500 0 0.0
05/05/2023
8.95
 1,400 9.03 9.29 8.95 0 0 0
04/05/2023
9.03
 4,800 8.82 9.12 8.87 200 0 0.0
28/04/2023
8.82
 0 8.82 8.82 8.82 0 0 0
27/04/2023
8.82
 2,900 8.82 8.82 8.78 0 0 0
26/04/2023
8.82
 900 8.82 8.95 8.82 300 0 0.0
25/04/2023
8.82
 700 8.99 8.99 8.82 0 0 0.0
24/04/2023
8.99
 800 8.87 8.99 8.91 0 0 0.0
21/04/2023
8.87
 2,600 8.87 8.91 8.78 0 0 0.0
20/04/2023
8.87
 0 8.87 8.87 8.87 0 0 0
19/04/2023
8.87
 2,000 8.82 8.87 8.70 1,100 0 0.0
18/04/2023
8.82
 1,500 8.82 8.82 8.82 0 0 0.0
17/04/2023
8.82
 2,200 8.87 8.87 8.82 100 0 0.0
14/04/2023
8.87
 200 8.87 8.87 8.87 200 0 0.0
13/04/2023
8.87
 0 8.87 8.87 8.87 0 0 0.0
12/04/2023
8.87
 3,100 8.95 9.12 8.87 0 0 0.0
11/04/2023
8.95
 4,400 8.95 9.08 8.95 4,100 0 0.0
10/04/2023
8.95
 3,200 8.82 9.12 8.95 100 0 0.0
07/04/2023
8.82
 300 8.91 8.91 8.82 0 0 0.0
06/04/2023
8.91
 9,200 8.91 8.95 8.61 600 0 0.0
05/04/2023
8.91
 1,500 8.87 8.95 8.44 0 0 0.0
04/04/2023
8.87
 100 9.03 9.03 8.87 0 0 0.0
03/04/2023
9.03
 3,200 9.29 9.29 8.87 0 0 0.0
31/03/2023
9.29
 2,100 8.95 9.29 9.25 800 0 0.0
30/03/2023
8.95
 0 8.95 8.95 8.95 0 0 0
29/03/2023
8.95
 0 8.95 8.95 8.95 0 0 0
28/03/2023
8.95
 100 8.82 8.95 8.95 0 0 0
27/03/2023
8.82
 1,300 8.28 8.82 8.53 0 0 0
24/03/2023
8.28
 1,700 8.87 8.87 8.28 1,000 0 0.0
23/03/2023
8.87
 100 9.46 9.46 8.87 0 0 0
22/03/2023
9.46
 8,300 8.91 9.46 8.61 5,400 0 0.1
21/03/2023
8.91
 100 8.44 8.91 8.91 0 0 -0.0
20/03/2023
8.44
 5,300 8.53 8.70 7.95 0 0 -0.0
17/03/2023
8.53
 100 8.87 8.87 8.53 0 0 -0.0
16/03/2023
8.87
 0 8.87 8.87 8.87 0 0 -0.0
15/03/2023
8.87
 800 8.65 9.20 8.57 0 0 -0.0
14/03/2023
8.65
 200 8.70 8.70 8.65 0 0 -0.0
13/03/2023
8.70
 100 9.25 9.25 8.70 0 0 -0.0
10/03/2023
9.25
 0 9.25 9.25 9.25 0 0 -0.0
09/03/2023
9.25
 2,800 9.03 9.29 9.20 0 0 -0.0
08/03/2023
9.03
 0 9.03 9.03 9.03 0 0 -0.0
07/03/2023
9.03
 300 9.03 9.03 9.03 0 0 -0.0
06/03/2023
9.03
 3,500 8.95 9.54 9.03 0 0 -0.0
03/03/2023
8.95
 1,600 8.87 8.95 8.82 0 0 -0.0
02/03/2023
8.87
 1,300 8.78 8.87 8.78 0 0 -0.0
01/03/2023
8.78
 300 8.70 8.78 8.78 0 0 -0.0
28/02/2023
8.70
 800 8.70 8.82 8.65 0 0 -0.0
27/02/2023
8.70
 300 8.70 8.74 8.70 0 0 -0.0
24/02/2023
8.70
 0 8.70 8.70 8.70 0 0 -0.0
23/02/2023
8.70
 600 8.82 8.82 8.70 0 0 -0.0
22/02/2023
8.82
 700 8.82 8.82 8.61 0 0 -0.0
21/02/2023
8.82
 200 8.57 8.95 8.82 0 0 -0.0
20/02/2023
8.57
 1,100 8.57 8.57 8.57 0 0 -0.0
17/02/2023
8.57
 500 8.57 8.61 8.57 0 200 -0.0
16/02/2023
8.57
 600 8.57 8.78 8.53 0 0 0.0
15/02/2023
8.57
 4,200 8.49 8.78 8.44 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |