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)
26/11/2021
13.63
 7,800 13.63 13.63 13.09 0 0 0
25/11/2021
13.63
 4,200 13.24 13.63 13.24 0 0 0
24/11/2021
13.24
 4,100 12.85 13.24 12.78 0 0 0
23/11/2021
12.85
 9,000 12.85 13.24 11.96 3,000 0 0.1
22/11/2021
12.85
 5,500 13.79 13.79 12.85 0 0 0
19/11/2021
13.79
 7,900 14.18 14.18 13.20 0 0 0
18/11/2021
14.18
 10,000 14.61 14.65 13.59 100 2,400 -0.0
17/11/2021
14.61
 15,500 14.72 14.72 13.71 0 1,200 -0.0
16/11/2021
14.72
 4,900 14.72 14.72 14.02 500 0 0.0
15/11/2021
14.72
 6,700 14.96 14.96 14.26 700 0 0.0
12/11/2021
14.96
 10,300 14.18 15.15 13.91 600 400 0.0
11/11/2021
14.18
 12,100 13.71 14.65 14.02 600 0 0.0
10/11/2021
13.71
 21,300 12.89 13.79 12.31 0 0 0
09/11/2021
12.89
 5,400 13.01 13.01 12.70 400 0 0.0
08/11/2021
13.01
 18,300 13.09 13.09 12.62 100 0 0.0
05/11/2021
13.09
 11,400 12.46 13.17 12.43 200 0 0.0
04/11/2021
12.46
 5,700 12.46 12.46 11.76 100 0 0
03/11/2021
12.46
 8,700 12.31 12.46 12.31 200 0 0.0
02/11/2021
12.31
 5,300 12.46 12.46 12.31 0 0 0
01/11/2021
12.46
 7,000 12.46 12.62 12.46 100 0 0.0
29/10/2021
12.46
 6,500 12.31 12.85 12.39 100 0 0.0
28/10/2021
12.31
 1,700 12.07 12.31 12.07 0 0 0
27/10/2021
12.07
 14,200 12.54 12.58 12.07 0 7,800 -0.1
26/10/2021
12.54
 2,600 12.62 12.62 12.07 0 0 0
25/10/2021
12.62
 6,400 12.62 12.66 12.46 0 0 0
22/10/2021
12.62
 2,900 12.62 12.70 12.62 0 0 0
21/10/2021
12.62
 1,000 13.24 13.24 12.35 200 100 0.0
20/10/2021
13.24
 6,100 12.85 13.24 12.31 0 0 0
19/10/2021
12.85
 5,500 12.93 12.93 12.46 200 0 0.0
18/10/2021
12.93
 5,700 12.78 12.93 12.78 0 0 0
15/10/2021
12.78
 10,600 12.15 12.78 12.23 1,800 0 0.0
14/10/2021
12.15
 5,000 11.84 12.15 11.84 0 0 0
13/10/2021
11.84
 3,100 11.84 11.88 11.80 0 0 0
12/10/2021
11.84
 8,000 12.19 12.19 11.69 0 0 0
11/10/2021
12.19
 6,400 12.35 12.35 12.19 0 0 0
08/10/2021
12.35
 2,000 12.19 12.70 11.53 0 0 0
07/10/2021
12.19
 9,300 12.00 12.31 12.04 4,000 700 0.1
06/10/2021
12.00
 12,200 12.07 12.15 11.92 5,200 0 0.1
05/10/2021
12.07
 4,400 11.76 12.31 11.69 600 0 0.0
04/10/2021
11.76
 1,300 11.80 12.07 11.76 400 300 0.0
01/10/2021
11.80
 16,400 12.04 12.85 11.72 4,400 6,400 -0.0
30/09/2021
12.04
 4,300 11.92 12.07 11.69 0 200 -0.0
29/09/2021
11.92
 1,200 11.57 12.00 11.69 300 200 0.0
28/09/2021
11.57
 2,200 12.07 12.31 11.37 400 0 0.0
27/09/2021
12.07
 19,700 11.84 12.46 12.07 14,200 0 0.2
24/09/2021
11.84
 6,700 11.92 11.92 11.76 3,800 0 0.1
23/09/2021
11.92
 5,600 11.92 11.92 11.49 2,600 0 0.0
22/09/2021
11.92
 10,900 11.69 12.00 11.41 100 0 0.0
21/09/2021
11.69
 6,200 10.95 11.69 11.30 0 0 0
20/09/2021
10.95
 7,400 11.61 12.04 10.95 0 0 0
17/09/2021
11.61
 13,500 11.45 11.92 11.45 0 0 0
16/09/2021
11.45
 5,000 11.37 12.15 11.45 1,000 0 0.0
15/09/2021
11.37
 2,700 11.37 11.45 11.37 0 0 0
14/09/2021
11.37
 12,900 11.30 11.37 11.06 1,200 0 0.0
13/09/2021
11.30
 14,200 11.69 11.69 11.30 0 0 0
10/09/2021
11.69
 10,800 12.07 12.07 11.37 0 0 0
09/09/2021
12.07
 8,800 11.57 12.31 12.07 0 0 0
08/09/2021
11.57
 27,100 12.27 12.27 11.45 0 0 0
07/09/2021
12.27
 39,100 12.11 12.93 12.11 0 0 0
06/09/2021
12.11
 15,700 11.33 12.11 11.37 0 0 0
01/09/2021
11.33
 34,500 10.59 11.33 10.63 0 0 0
31/08/2021
10.59
 46,000 10.40 10.59 10.44 1,000 0 0.0
30/08/2021
10.40
 12,300 10.13 10.40 10.01 0 0 0
27/08/2021
10.13
 8,600 10.24 10.24 10.09 0 0 0
26/08/2021
10.24
 5,900 10.09 10.28 10.09 0 0 0
25/08/2021
10.09
 500 10.13 10.13 10.09 0 0 0
24/08/2021
10.13
 1,700 9.93 10.13 9.97 0 0 0
23/08/2021
9.93
 700 10.13 10.13 9.93 0 0 0
20/08/2021
10.13
 9,300 10.28 10.28 9.89 0 0 0
19/08/2021
10.28
 8,100 10.44 10.44 10.13 0 0 0
18/08/2021
10.44
 4,300 10.44 10.44 10.13 0 0 0
17/08/2021
10.44
 4,300 10.44 10.44 10.13 0 0 0
16/08/2021
10.44
 31,900 9.97 10.44 9.78 0 0 0
13/08/2021
9.97
 5,400 9.89 10.13 9.89 0 0 0
12/08/2021
9.89
 5,400 10.13 10.13 9.89 0 0 0
11/08/2021
10.13
 3,000 10.13 10.28 10.13 0 0 0
10/08/2021
10.13
 1,700 10.09 10.21 10.13 0 0 0
09/08/2021
10.09
 6,000 9.97 10.48 10.05 0 0 0
06/08/2021
9.97
 3,800 9.97 10.09 9.97 0 0 0
05/08/2021
9.97
 8,500 9.89 9.97 9.89 0 0 0
04/08/2021
9.89
 1,200 9.89 9.89 9.89 0 0 0
03/08/2021
9.89
 1,400 9.85 10.05 9.89 0 0 0
02/08/2021
9.85
 4,000 9.97 9.97 9.78 0 0 0
30/07/2021
9.97
 10,800 10.05 10.05 9.82 0 0 0
29/07/2021
10.05
 4,100 10.05 10.09 9.85 0 0 0
28/07/2021
10.05
 9,300 10.01 10.05 10.01 0 0 0
27/07/2021
10.01
 11,300 10.01 10.01 9.66 100 0 0.0
26/07/2021
10.01
 6,600 10.09 10.09 9.50 0 0 0
23/07/2021
10.09
 5,000 10.13 10.13 10.09 0 0 0
22/07/2021
10.13
 8,800 9.66 10.21 9.66 0 0 0
21/07/2021
9.66
 16,100 9.78 9.78 9.39 0 0 0
20/07/2021
9.78
 2,600 9.82 10.01 9.74 0 0 0
19/07/2021
9.82
 16,500 10.44 10.44 9.74 7,800 0 0.1
16/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/07/2021
10.44
 20,000 10.05 10.67 10.21 0 0 0
15/07/2021
10.05
 20,800 9.83 10.05 9.90 0 0 0
14/07/2021
9.83
 17,600 9.72 9.90 9.72 0 0 0
13/07/2021
9.72
 11,500 9.69 9.98 9.69 100 0 0.0
12/07/2021
9.69
 14,900 9.76 9.76 9.40 0 0 0
09/07/2021
9.76
 22,500 9.98 9.98 9.69 0 0 0
08/07/2021
9.98
 5,900 9.98 10.05 9.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |