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)
07/07/2021
9.98
 4,500 9.98 9.98 9.54 100 0 0.0
06/07/2021
9.98
 52,500 9.54 10.16 9.69 0 3,000 -0.0
05/07/2021
9.54
 6,200 9.62 9.62 9.54 0 0 0
02/07/2021
9.62
 2,300 9.54 9.69 9.54 100 0 0.0
01/07/2021
9.54
 6,900 9.69 9.69 9.43 100 0 0.0
30/06/2021
9.69
 1,400 9.69 9.76 9.69 0 0 0
29/06/2021
9.69
 8,300 9.87 9.87 9.62 0 0 0
28/06/2021
9.87
 7,600 9.87 9.98 9.87 0 0 0
25/06/2021
9.87
 9,100 9.76 9.87 9.76 0 0 0
24/06/2021
9.76
 13,900 9.69 10.05 9.62 0 0 0
23/06/2021
9.69
 10,600 9.72 10.05 9.65 200 0 0.0
22/06/2021
9.72
 8,100 9.72 9.83 9.72 0 0 0
21/06/2021
9.72
 17,700 9.62 9.76 9.62 0 0 0
18/06/2021
9.62
 2,900 9.51 9.65 9.54 0 0 0
17/06/2021
9.51
 2,000 9.54 9.58 9.47 0 0 0
16/06/2021
9.54
 1,700 9.47 9.76 9.40 0 0 0
15/06/2021
9.47
 8,900 9.47 9.51 9.40 0 0 0
14/06/2021
9.47
 2,800 9.58 9.58 9.40 0 0 0
11/06/2021
9.58
 2,000 9.58 9.62 9.58 0 0 0
10/06/2021
9.58
 6,300 9.36 9.72 9.33 0 0 0
09/06/2021
9.36
 13,000 9.65 9.65 9.36 2,000 0 0.0
08/06/2021
9.65
 1,800 9.76 9.76 9.65 0 0 0
07/06/2021
9.76
 21,200 9.40 9.83 9.40 0 0 0
04/06/2021
9.40
 400 9.43 9.43 9.40 0 0 0
03/06/2021
9.43
 1,400 9.33 9.43 9.33 0 0 0
02/06/2021
9.33
 4,400 9.18 9.36 9.18 0 0 0
01/06/2021
9.18
 12,300 9.29 9.29 9.18 0 0 0
31/05/2021
9.29
 4,900 9.40 9.40 9.29 0 0 0
28/05/2021
9.40
 1,900 9.40 9.47 9.25 0 0 0
27/05/2021
9.40
 6,500 9.62 9.62 9.25 3,000 0 0.0
26/05/2021
9.62
 4,400 9.69 9.69 9.40 0 0 0
25/05/2021
9.69
 7,100 9.69 9.98 9.69 0 0 0
24/05/2021
9.69
 14,500 9.18 9.76 9.18 0 0 0
21/05/2021
9.18
 1,500 9.25 9.25 9.04 0 0 0
20/05/2021
9.25
 5,500 9.25 9.40 9.18 0 0 0
19/05/2021
9.25
 6,300 9.25 9.40 9.25 0 0 0
18/05/2021
9.25
 4,900 9.43 9.43 9.25 0 0 0
17/05/2021
9.43
 7,500 9.40 9.83 9.40 0 0 0
14/05/2021
9.40
 5,200 9.15 9.62 9.40 0 0 0
13/05/2021
9.15
 4,200 9.00 9.15 9.04 0 1,100 -0.0
12/05/2021
9.00
 2,000 8.96 9.00 9.00 0 0 0
11/05/2021
8.96
 9,000 8.89 8.96 8.82 0 0 0
10/05/2021
8.89
 3,800 8.96 9.29 8.89 0 0 0
07/05/2021
8.96
 6,200 9.04 9.04 8.96 0 3,600 -0.0
06/05/2021
9.04
 13,400 8.96 9.04 9.04 0 13,400 -0.2
05/05/2021
8.96
 2,300 8.78 8.96 8.71 0 0 0
04/05/2021
8.78
 14,200 9.04 9.04 8.68 200 0 0.0
29/04/2021
9.04
 23,400 9.07 9.07 8.82 0 0 0
28/04/2021
9.07
 16,500 9.11 9.15 9.04 0 0 0
27/04/2021
9.11
 17,700 9.18 9.54 9.07 0 0 0
26/04/2021
9.18
 19,500 9.47 9.47 9.11 2,000 0 0.0
23/04/2021
9.47
 20,800 9.43 9.54 9.47 0 0 0
22/04/2021
9.43
 9,200 9.94 10.09 9.43 0 0 0
20/04/2021
9.94
 6,500 9.33 9.94 9.33 0 0 0
19/04/2021
9.33
 14,000 9.90 9.90 9.33 2,000 0 0.0
16/04/2021
9.90
 1,500 9.98 9.98 9.80 0 0 0
15/04/2021
9.98
 9,300 9.83 10.52 9.83 0 0 0
14/04/2021
9.83
 7,500 9.69 10.27 9.69 1,200 0 0.0
13/04/2021
9.69
 5,500 9.83 9.94 9.69 0 0 0
12/04/2021
9.83
 24,800 9.76 9.83 9.76 0 0 0
09/04/2021
9.76
 2,000 9.98 9.98 9.76 0 0 0
08/04/2021
9.98
 5,800 9.62 9.98 9.69 0 0 0
07/04/2021
9.62
 3,500 9.76 9.76 9.54 0 0 0
06/04/2021
9.76
 4,400 9.83 9.98 9.76 0 0 0
05/04/2021
9.83
 3,900 10.01 10.01 9.76 0 0 0
02/04/2021
10.01
 1,300 10.01 10.01 10.01 0 0 0
01/04/2021
10.01
 14,500 9.98 10.09 9.47 0 0 0
31/03/2021
9.98
 6,100 10.05 10.05 9.76 0 0 0
30/03/2021
10.05
 5,300 10.09 10.09 9.62 0 0 0
29/03/2021
10.09
 10,600 9.80 10.45 9.98 0 0 0
26/03/2021
9.80
 23,300 10.52 10.52 9.80 0 0 0
25/03/2021
10.52
 12,600 11.21 11.35 10.48 0 0 0
24/03/2021
11.21
 7,100 10.88 11.42 10.88 0 800 -0.0
23/03/2021
10.88
 24,300 10.37 10.88 10.48 7,000 0 0.1
22/03/2021
10.37
 26,900 9.76 10.37 10.05 10,000 0 0.1
19/03/2021
9.76
 9,400 9.87 9.87 9.76 0 0 0
18/03/2021
9.87
 24,200 9.25 9.87 9.36 0 0 0
17/03/2021
9.25
 7,200 9.11 9.40 9.11 0 0 0
16/03/2021
9.11
 4,700 9.07 9.22 9.07 2,000 0 0.0
15/03/2021
9.07
 1,400 8.93 9.22 9.04 0 0 0
12/03/2021
8.93
 5,700 8.93 9.00 8.93 0 0 0
11/03/2021
8.93
 8,900 8.89 8.96 8.93 0 0 0
10/03/2021
8.89
 100 8.82 8.89 8.89 0 0 0
09/03/2021
8.82
 1,000 8.89 8.89 8.82 0 0 0
08/03/2021
8.89
 0 8.89 8.89 8.89 0 0 0
05/03/2021
8.89
 0 8.89 8.89 8.89 0 0 0
04/03/2021
8.89
 200 8.82 8.89 8.89 0 0 0
03/03/2021
8.82
 100 8.89 8.89 8.82 0 0 0
02/03/2021
8.89
 0 8.89 8.89 8.89 0 0 0
01/03/2021
8.89
 2,200 8.82 8.89 8.82 0 0 0
26/02/2021
8.82
 0 8.82 8.82 8.82 0 0 0
25/02/2021
8.82
 0 8.82 8.82 8.82 0 0 0
24/02/2021
8.82
 600 8.68 8.82 8.71 0 0 0
23/02/2021
8.68
 3,000 8.68 8.68 8.68 0 0 0
22/02/2021
8.68
 1,500 8.60 8.68 8.60 0 0 0
19/02/2021
8.60
 200 8.53 8.60 8.60 0 0 0
18/02/2021
8.53
 1,600 8.68 8.68 8.39 0 0 0
17/02/2021
8.68
 2,400 8.68 8.68 8.17 0 0 0
09/02/2021
8.68
 500 8.68 8.68 8.68 0 0 0
08/02/2021
8.68
 0 8.68 8.68 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |