CTCP Cao su Bến Thành (brc)

12.55
-0.05
(-0.40%)
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
(2024-08-19) 		0.10 0.80% 434,300 17,700 0.2
12.40
12.65
12.55
2 tháng
(2024-07-18) 		-0.76 -5.69% 1,021,200 25,300 0.3
11.95
13.68
12.55
3 tháng
(2024-06-18) 		-0.95 -6.98% 1,325,800 33,200 0.5
11.95
13.73
12.55
6 tháng
(2024-03-20) 		-0.39 -3.02% 1,674,500 37,700 0.5
11.75
13.73
12.55
12 tháng
(2023-09-22) 		1.73 15.88% 2,070,100 14,700 0.3
10.23
13.73
12.55
24 tháng
(2022-09-27) 		1.62 14.79% 3,006,300 46,900 0.7
8.27
13.73
12.55
36 tháng
(2021-10-04) 		0.84 7.11% 4,081,300 24,700 -2.9
8.27
14.96
12.55
60 tháng
(2019-10-14) 		5.53 78.09% 5,660,400 56,470 -2.4
6.29
14.96
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.55
 6,600 12.55 12.60 12.40 0 0 0
13/09/2024
12.60
 1,100 12.60 12.60 12.55 100 0 0.0
12/09/2024
12.60
 14,600 12.55 12.60 12.50 0 0 0
11/09/2024
12.55
 35,700 12.50 12.55 12.20 1,600 0 0.0
10/09/2024
12.50
 7,300 12.75 12.75 12.50 0 0 0
09/09/2024
12.60
 14,500 12.70 12.70 12.35 11,600 0 0.1
06/09/2024
12.65
 17,400 12.70 12.70 12.35 0 0 0
05/09/2024
12.60
 5,600 12.65 12.75 12.60 0 0 0
04/09/2024
12.65
 27,500 12.30 12.65 12.30 0 0 0
30/08/2024
12.60
 57,500 12.40 12.90 12.30 0 0 0
29/08/2024
12.50
 7,200 12.30 12.50 12.30 0 0 0
28/08/2024
12.55
 30,100 12.50 12.60 12.25 0 0 0
27/08/2024
12.50
 8,200 12.30 12.60 12.30 0 0 0
26/08/2024
12.55
 37,600 12.55 12.65 12.25 0 0 0
23/08/2024
12.60
 50,900 12.75 12.75 12.35 1,200 0 0.0
22/08/2024
12.40
 56,700 12.70 13.05 12.40 100 0 0.0
21/08/2024
12.40
 5,100 12.20 12.60 12.20 0 0 0
20/08/2024
12.40
 29,400 12.35 12.45 12.15 1,600 0 0.0
19/08/2024
12.50
 27,900 12.35 12.50 12.25 1,500 0 0.0
16/08/2024
12.50
 21,300 12.20 12.50 11.85 900 0 0.0
15/08/2024
12.20
 27,900 11.90 12.25 11.85 100 0 0.0
14/08/2024
12
 15,500 12.15 12.15 12 0 5,000 -0.1
13/08/2024
12.05
 43,600 12 12.10 11.90 0 0 0
12/08/2024
12
 17,900 12.30 12.30 11.95 100 0 0.0
09/08/2024
11.95
 4,000 12.25 12.25 11.95 0 0 0
08/08/2024
12.25
 40,700 12 12.45 11.95 0 0 0
07/08/2024
12.15
 4,200 12.40 12.40 12.15 500 0 0.0
06/08/2024
12.40
 15,100 11.80 12.65 11.80 300 900 -0.0
05/08/2024: Cổ tức tiền mặt tỉ lệ: 11%
05/08/2024
12.50
 49,000 12.90 12.90 12.30 600 0 0.0
02/08/2024
12.90
 48,600 12.72 13.04 12.72 700 0 0.0
01/08/2024
12.76
 18,800 12.99 13.08 12.76 100 0 0.0
31/07/2024
12.99
 48,700 13.22 13.27 12.99 0 0 0
30/07/2024
12.99
 34,700 12.95 13.08 12.49 0 0 0
29/07/2024
12.99
 52,800 13.08 13.13 12.95 7,600 0 0.1
26/07/2024
12.99
 22,400 12.95 12.99 12.90 500 0 0.0
25/07/2024
13.04
 10,100 13.18 13.18 12.85 100 0 0.0
24/07/2024
13.18
 20,800 13.18 13.22 12.90 1,100 0 0.0
23/07/2024
13.18
 5,000 13.59 13.59 13.18 0 0 0
22/07/2024
13.59
 31,000 13.68 13.82 13.27 300 0 0.0
19/07/2024
13.68
 46,800 13.41 13.73 13.36 600 0 0.0
18/07/2024
13.36
 8,000 13.41 13.41 13.13 0 0 0
17/07/2024
13.36
 22,800 13.73 13.73 13.18 0 0 0
16/07/2024
13.22
 96,600 13.18 13.36 13.08 300 0 0.0
15/07/2024
12.99
 4,500 13.08 13.36 12.99 0 0 0
12/07/2024
12.99
 23,000 12.95 13.36 12.95 0 0 0
11/07/2024
13.13
 19,600 12.99 13.31 12.99 0 0 0
10/07/2024
13.22
 300 13.22 13.22 13.22 0 0 0
09/07/2024
12.99
 10,700 12.99 13.27 12.90 0 0 0
08/07/2024
13.08
 8,300 12.95 13.08 12.95 1,100 0 0.0
05/07/2024
12.95
 10,800 13.13 13.18 12.95 0 0 0
04/07/2024
12.95
 57,700 13.27 13.36 12.90 3,900 0 0.1
03/07/2024
13.64
 11,000 13.64 13.64 13.18 200 0 0.0
02/07/2024
13.18
 1,100 13.27 13.27 13.18 0 0 0
01/07/2024
13.73
 0 13.73 13.73 13.73 0 0 0
28/06/2024
13.73
 300 13.73 13.73 13.73 0 0 0
27/06/2024
13.55
 3,000 13.45 13.55 13.45 0 0 0
26/06/2024
13.50
 6,300 13.45 13.50 13.45 0 0 0
25/06/2024
13.36
 2,600 13.27 13.45 13.27 0 0 0
24/06/2024
13.59
 9,100 13.45 13.64 13.18 2,300 0 0.0
21/06/2024
13.55
 1,600 13.64 13.82 13.22 0 0 0
20/06/2024
13.27
 5,100 13.36 13.45 13.27 0 0 0
19/06/2024
13.27
 3,800 13.36 13.45 13.27 0 0 0
18/06/2024
13.55
 6,400 13.41 13.55 13.41 100 0 0.0
17/06/2024
13.41
 200 13.27 13.41 13.27 0 0 0
14/06/2024
13.27
 4,500 13.50 13.55 13.27 0 0 0
13/06/2024
13.55
 900 13.08 13.55 13.08 0 0 0
12/06/2024
13.73
 16,000 13.73 13.78 13.08 600 0 0.0
11/06/2024
13.73
 4,100 13.64 13.73 13.55 0 0 0
10/06/2024
13.55
 10,100 13.36 13.55 13.36 500 0 0.0
07/06/2024
13.31
 1,300 13.45 13.45 13.27 0 0 0
06/06/2024
13.27
 1,000 13.27 13.27 13.27 0 0 0
05/06/2024
13.45
 11,100 13.36 13.45 13.27 0 0 0
04/06/2024
13.31
 10,800 13.18 13.36 13.18 600 0 0.0
03/06/2024
13.36
 17,400 13.31 13.36 12.90 0 0 0
31/05/2024
13.27
 300 13.27 13.27 13.27 0 0 0
30/05/2024
13.36
 5,500 13.36 13.36 13.31 0 0 0
29/05/2024
13.31
 6,800 13.64 13.64 13.18 500 0 0.0
28/05/2024
13.31
 32,800 13.18 13.31 13.08 700 0 0.0
27/05/2024
13.31
 5,300 13.18 13.36 13.18 0 0 0
24/05/2024
13.27
 1,000 13.27 13.55 13.27 0 0 0
23/05/2024
13.36
 9,900 13.27 13.36 13.18 0 0 0
22/05/2024
13.08
 6,400 13.04 13.08 12.99 0 0 0
21/05/2024
13.04
 2,300 13.13 13.13 13.04 0 0 0
20/05/2024
13.08
 10,500 13.08 13.31 12.90 300 0 0.0
17/05/2024
12.99
 19,500 12.90 13.18 12.85 0 0 0
16/05/2024
12.67
 27,000 12.67 12.90 12.67 100 0 0.0
15/05/2024
12.58
 2,700 12.58 12.58 12.53 0 0 0
14/05/2024
12.58
 8,700 12.90 12.90 12.58 0 0 0
13/05/2024
12.53
 29,200 12.44 12.81 12.44 0 0 0
10/05/2024
12.44
 7,300 12.07 12.62 12.07 300 0 0.0
09/05/2024
12.62
 700 12.62 12.62 12.62 700 0 0.0
08/05/2024
12.62
 2,100 12.62 12.62 12.62 0 0 0
07/05/2024
12.62
 16,100 12.44 12.62 12.16 200 0 0.0
06/05/2024
12.44
 2,800 12.44 12.44 12.44 0 0 0
03/05/2024
12.44
 800 11.98 12.44 11.98 0 0 0
02/05/2024
11.98
 1,500 11.98 11.98 11.98 1,000 0 0.0
26/04/2024
11.98
 800 12.26 12.35 11.98 700 0 0.0
25/04/2024
11.98
 1,500 12.30 12.30 11.98 0 0 0
24/04/2024
12.02
 0 12.02 12.02 12.02 0 0 0
23/04/2024
12.02
 700 12.02 12.02 12.02 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |