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)
14/02/2023
8.49
 3,400 8.78 8.78 8.49 0 0 0.0
13/02/2023
8.78
 1,500 8.87 8.87 8.61 0 0 0.0
10/02/2023
8.87
 2,400 8.53 8.87 8.49 0 0 0.0
09/02/2023
8.53
 0 8.53 8.53 8.53 0 0 0.0
08/02/2023
8.53
 2,300 8.49 8.61 8.44 0 0 0.0
07/02/2023
8.49
 1,000 8.53 8.53 8.49 0 0 0.0
06/02/2023
8.53
 4,000 8.53 8.65 8.53 0 0 0.0
03/02/2023
8.53
 3,700 8.65 8.70 8.53 0 0 0.0
02/02/2023
8.65
 8,300 8.53 8.82 8.44 0 0 0.0
01/02/2023
8.53
 2,500 8.53 8.82 8.53 0 0 0.0
31/01/2023
8.53
 5,400 8.49 8.65 8.53 900 0 0.0
30/01/2023
8.49
 2,200 8.53 8.82 8.44 0 0 0.0
27/01/2023
8.53
 1,000 8.32 8.57 8.32 0 0 0.0
19/01/2023
8.32
 3,400 8.34 8.57 8.28 0 0 0.0
18/01/2023
8.34
 5,700 8.44 8.49 8.32 0 0 0.0
17/01/2023
8.44
 4,400 8.27 8.49 8.28 0 0 0.0
16/01/2023
8.27
 3,300 8.43 8.43 8.25 0 0 0.0
13/01/2023
8.43
 3,700 8.44 8.53 8.33 0 0 0.0
12/01/2023
8.44
 8,200 8.31 8.44 8.28 0 0 0.0
11/01/2023
8.31
 10,800 8.29 8.31 8.28 0 0 0.0
10/01/2023
8.29
 7,500 8.29 8.36 8.19 0 0 0.0
09/01/2023
8.29
 8,900 8.70 8.70 8.28 1,100 0 0.0
06/01/2023
8.70
 1,100 8.44 8.82 8.70 0 0 0.0
05/01/2023
8.44
 2,100 8.44 8.91 8.36 0 0 0.0
04/01/2023
8.44
 9,100 8.61 8.61 8.20 0 0 0.0
03/01/2023
8.61
 200 8.61 8.61 8.61 0 0 0.0
30/12/2022
8.61
 700 8.70 8.70 8.61 0 0 0.0
29/12/2022
8.70
 2,200 8.57 8.70 8.28 0 0 0.0
28/12/2022
8.57
 1,000 8.29 8.57 8.29 0 0 0.0
27/12/2022
8.29
 3,200 8.57 8.70 8.11 0 0 0.0
26/12/2022
8.57
 3,000 8.57 8.91 8.44 0 0 0.0
23/12/2022
8.57
 1,300 8.87 8.87 8.57 0 0 0.0
22/12/2022
8.87
 2,100 8.91 8.91 8.44 200 0 0.0
21/12/2022
8.91
 200 8.61 8.91 8.91 0 0 0.0
20/12/2022
8.61
 500 8.78 8.78 8.61 400 0 0.0
19/12/2022
8.78
 3,800 8.53 9.08 8.78 0 0 0.0
16/12/2022
8.53
 5,500 8.78 8.78 8.44 0 0 0.0
15/12/2022
8.78
 7,800 8.74 9.29 8.78 0 0 0.0
14/12/2022
8.74
 13,000 9.29 9.33 8.70 1,900 0 0.0
13/12/2022
9.29
 1,600 9.96 9.96 9.29 0 0 0.0
12/12/2022
9.96
 7,500 9.54 10.09 9.29 0 0 0.0
09/12/2022
9.54
 20,900 8.95 9.54 8.53 0 0 0.0
08/12/2022
8.95
 1,900 8.95 8.99 8.61 0 0 0.0
07/12/2022
8.95
 500 9.03 9.03 8.91 0 0 0.0
06/12/2022
9.03
 1,000 9.03 9.03 8.61 0 0 0.0
05/12/2022
9.03
 1,700 8.95 9.03 8.95 0 0 0.0
02/12/2022
8.95
 3,300 8.95 8.95 8.53 0 0 0.0
01/12/2022
8.95
 2,700 8.95 9.29 8.61 0 0 0.0
30/11/2022
8.95
 0 8.95 8.95 8.95 0 0 0.0
29/11/2022
8.95
 0 8.95 8.95 8.95 0 0 0.0
28/11/2022
8.95
 24,100 9.16 9.16 8.53 0 0 0.0
25/11/2022
9.16
 100 8.61 9.16 9.16 0 0 0.0
24/11/2022
8.61
 1,100 8.44 8.61 8.44 0 0 0.0
23/11/2022
8.44
 200 8.91 8.91 8.44 0 0 0.0
22/11/2022
8.91
 0 8.91 8.91 8.91 0 0 0.0
21/11/2022
8.91
 100 9.29 9.29 8.91 0 0 0.0
18/11/2022
9.29
 100 8.95 9.29 9.29 0 0 0.0
17/11/2022
8.95
 600 8.70 8.95 8.70 100 0 0.0
16/11/2022
8.70
 2,800 8.70 8.70 8.70 0 0 -0.0
15/11/2022
8.70
 900 8.57 8.87 8.70 0 0 -0.0
14/11/2022
8.57
 8,200 9.08 9.08 8.44 0 100 -0.0
11/11/2022
9.08
 100 9.08 9.08 9.08 0 0 -0.0
10/11/2022
9.08
 0 9.08 9.08 9.08 0 0 -0.0
09/11/2022
9.08
 0 9.08 9.08 9.08 0 0 -0.0
08/11/2022
9.08
 1,800 9.67 9.67 8.99 0 100 -0.0
07/11/2022
9.67
 0 9.67 9.67 9.67 0 0 -0.0
04/11/2022
9.67
 1,200 9.92 9.92 9.29 0 0 -0.0
03/11/2022
9.92
 300 9.63 10.26 9.12 0 0 -0.0
02/11/2022
9.63
 400 9.29 9.79 9.54 0 0 -0.0
01/11/2022
9.29
 1,800 9.29 9.37 9.29 0 0 -0.0
31/10/2022
9.29
 400 9.63 9.63 9.03 0 0 -0.0
28/10/2022
9.63
 0 9.63 9.63 9.63 0 0 -0.0
27/10/2022
9.63
 5,700 9.03 9.63 8.87 0 0 0
26/10/2022
9.03
 3,500 9.46 9.46 9.03 0 0 0
25/10/2022
9.46
 2,500 10.13 10.13 9.46 0 0 0
24/10/2022
10.13
 100 9.92 10.13 10.13 0 0 0
21/10/2022
9.92
 5,100 9.88 9.92 9.25 0 0 0
20/10/2022
9.88
 3,300 9.96 9.96 9.46 0 0 0
19/10/2022
9.96
 4,100 9.88 10.01 9.71 0 0 0
18/10/2022
9.88
 500 10.01 10.01 9.84 0 0 -0.0
17/10/2022
10.01
 0 10.01 10.01 10.01 0 0 -0.0
14/10/2022
10.01
 10,800 10.01 10.09 9.84 0 0 -0.0
13/10/2022
10.01
 5,500 10.05 10.09 9.63 0 0 -0.0
12/10/2022
10.05
 5,300 9.88 10.05 9.29 0 0 -0.0
11/10/2022
9.88
 12,200 9.88 9.88 9.20 0 0 -0.0
10/10/2022
9.88
 14,800 9.88 9.88 9.58 0 0 -0.0
07/10/2022
9.88
 3,300 9.79 9.92 9.79 0 0 -0.0
06/10/2022
9.79
 100 10.09 10.09 9.79 0 0 -0.0
05/10/2022
10.09
 1,300 10.09 10.09 9.41 0 0 -0.0
04/10/2022
10.09
 0 10.09 10.09 10.09 0 0 -0.0
03/10/2022
10.09
 2,600 10.09 10.09 9.46 0 0 -0.0
30/09/2022
10.09
 600 10.60 10.60 10.09 0 0 -0.0
29/09/2022
10.60
 4,200 10.22 10.68 9.54 0 0 -0.0
28/09/2022
10.22
 2,000 10.98 10.98 10.22 0 0 -0.0
27/09/2022
10.98
 2,600 10.85 10.98 10.72 0 0 -0.0
26/09/2022
10.85
 2,000 10.17 10.85 9.58 0 0 -0.0
23/09/2022
10.17
 800 10.30 10.34 10.17 0 0 -0.0
22/09/2022
10.30
 3,200 10.30 10.30 10.13 0 0 -0.0
21/09/2022
10.30
 200 10.22 10.30 10.30 0 0 -0.0
20/09/2022
10.22
 300 10.51 10.51 10.13 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |