Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	07/05/2024	13.70 0.20	16,100	13.50	13.70	13.20	200	0	0
#2	06/05/2024	13.50 0	2,800	13.50	13.50	13.50	0	0	0
#3	03/05/2024	13.50 0.50	800	13	13.50	13	0	0	0
#4	02/05/2024	13 0	1,500	13	13	13	1,000	0	0
#5	26/04/2024	13 0	800	13.30	13.40	13	700	0	0
#6	25/04/2024	13 -0.05	1,500	13.35	13.35	13	0	0	0
#7	24/04/2024	13.05 0	0	13.05	13.05	13.05	0	0	0
#8	23/04/2024	13.05 -0.05	700	13.05	13.05	13.05	100	0	0
#9	22/04/2024	13.10 0.10	6,400	12.50	13.10	12.50	0	0	0
#10	19/04/2024	13 0.25	5,400	12.75	13	12.20	500	1,500	0
#11	17/04/2024	12.75 -0.60	500	13.40	13.40	12.75	100	0	0
#12	16/04/2024	13.35 -0.20	5,000	13.55	13.55	12.75	700	2,000	0
#13	15/04/2024	13.55 -0.25	600	13.85	13.85	13.55	100	0	0
#14	12/04/2024	13.80 0	2,400	13.85	13.85	13.80	0	0	0
#15	11/04/2024	13.80 -0.10	100	13.80	13.80	13.80	0	0	0
#16	10/04/2024	13.90 0	700	14.20	14.20	13.90	0	0	0
#17	09/04/2024	13.90 0.05	7,900	14.25	14.25	13.90	0	0	0
#18	08/04/2024	13.85 0.10	700	13.75	13.85	13.75	100	0	0
#19	05/04/2024	13.75 0.05	200	13.75	13.75	13.75	200	0	0
#20	04/04/2024	13.70 -0.30	5,000	13.70	13.70	13.70	0	0	0
#21	03/04/2024	14 0	2,400	14	14	14	0	0	0
#22	02/04/2024	14 0	3,000	13.85	14	13.85	0	200	0
#23	01/04/2024	14 0.05	1,400	13.95	14	13.95	0	0	0
#24	29/03/2024	13.95 0.05	1,600	13.95	13.95	13.95	400	0	0
#25	28/03/2024	13.90 -0.10	11,300	14	14	13.85	0	0	0
#26	27/03/2024	14 0	5,200	14	14	14	0	400	0
#27	26/03/2024	14 0.05	2,300	14	14	14	0	0	0
#28	25/03/2024	13.95 0.15	1,900	13.80	13.95	13.85	200	0	0
#29	22/03/2024	13.80 -0.20	100	14	14	13.80	0	0	0
#30	21/03/2024	14 -0.10	3,200	14.10	14.10	14	0	0	0
#31	20/03/2024	14.10 0	1,800	14.10	14.10	14.10	0	0	0
#32	19/03/2024	14.10 0.40	3,800	13.70	14.10	13.40	200	0	0
#33	18/03/2024	13.70 -0.55	6,200	14.25	14.25	13.70	200	0	0
#34	15/03/2024	14.25 0.45	11,800	13.80	14.40	13.90	200	0	0
#35	14/03/2024	13.80 -0.30	6,000	14.10	14.10	13.80	0	0	0
#36	13/03/2024	14.10 0.10	1,500	14	14.30	14.10	0	0	0
#37	12/03/2024	14 0	500	14	14	14	500	0	0
#38	11/03/2024	14 0.10	2,000	13.90	14.30	13.50	0	0	0
#39	08/03/2024	13.90 0	200	13.90	13.90	13.90	0	0	0
#40	07/03/2024	13.90 0.40	1,000	13.50	14	13.30	200	0	0
#41	06/03/2024	13.50 -0.50	1,100	14	14	13.50	0	0	0
#42	05/03/2024	14 0.25	1,800	13.75	14	13.90	200	0	0
#43	04/03/2024	13.75 0.10	4,000	13.65	13.80	13.65	0	0	0
#44	01/03/2024	13.65 0	5,900	13.65	13.65	13.30	600	0	0
#45	29/02/2024	13.65 0	200	13.65	13.65	13.65	100	0	0
#46	28/02/2024	13.65 0.05	3,300	13.60	13.65	13.20	200	0	0
#47	27/02/2024	13.60 0.10	2,000	13.50	13.75	13.50	200	0	0
#48	26/02/2024	13.50 -0.30	1,600	13.80	14.70	13.40	100	0	0
#49	23/02/2024	13.80 -0.20	11,800	14	14.50	13.80	400	0	0
#50	22/02/2024	14 0.20	2,900	13.80	14	13.50	200	0	0
#51	21/02/2024	13.80 -0.05	10,600	13.85	13.85	13.35	500	0	0
#52	20/02/2024	13.85 0.25	6,400	13.60	13.85	13.25	0	0	0
#53	19/02/2024	13.60 0.20	26,700	13.40	13.60	13.25	0	0	0
#54	16/02/2024	13.40 0.20	18,900	13.20	14.10	13.25	0	0	0
#55	15/02/2024	13.20 -0.15	900	13.35	13.35	13	0	0	0
#56	07/02/2024	13.35 0.15	16,900	13.20	13.40	13.20	0	0	0
#57	06/02/2024	13.20 -0.25	500	13.45	13.45	13.20	0	0	0
#58	05/02/2024	13.45 0.05	15,700	13.40	13.50	13	0	0	0
#59	02/02/2024	13.40 0.10	2,300	13.30	13.50	13.30	400	0	0
#60	01/02/2024	13.30 0	5,300	13.30	13.40	13.30	0	0	0
#61	31/01/2024	13.30 0	1,900	13.30	13.35	13.30	300	0	0
#62	30/01/2024	13.30 0.30	6,800	13	13.35	13.05	600	0	0
#63	29/01/2024	13 0.10	10,700	12.90	13.05	12.90	0	0	0
#64	26/01/2024	12.90 0.10	22,300	12.80	12.90	12.70	0	0	0
#65	25/01/2024	12.80 0.05	4,600	12.75	12.85	12.40	0	0	0
#66	24/01/2024	12.75 0	4,300	12.75	12.75	12.50	0	0	0
#67	23/01/2024	12.75 0.05	2,800	12.70	12.75	12.75	0	0	0
#68	22/01/2024	12.70 -0.25	7,600	12.95	13	12.65	0	0	0
#69	19/01/2024	12.95 0.15	11,000	12.80	12.95	12.70	0	0	0
#70	18/01/2024	12.80 0.20	11,500	12.60	12.90	12.60	300	0	0
#71	17/01/2024	12.60 -0.20	9,200	12.80	12.85	12.50	0	0	0
#72	16/01/2024	12.80 0.10	14,300	12.70	12.80	12.50	0	0	0
#73	15/01/2024	12.70 0.30	7,000	12.40	12.75	12.40	0	0	0
#74	12/01/2024	12.40 0.65	2,000	11.75	12.50	11.50	0	0	0
#75	11/01/2024	11.75 -0.45	200	12.20	12.20	11.75	0	0	0
#76	10/01/2024	12.20 0	0	12.20	12.20	12.20	0	0	0
#77	09/01/2024	12.20 -0.30	3,400	12.50	12.50	11.95	0	0	0
#78	08/01/2024	12.50 0.30	10,600	12.20	12.50	11.85	0	0	0
#79	05/01/2024	12.20 0	6,100	12.20	12.50	12	0	900	-0.0
#80	04/01/2024	12.20 0.10	1,200	12.10	12.20	12	0	0	0
#81	03/01/2024	12.10 0	400	12.10	12.10	12	0	0	0
#82	02/01/2024	12.10 0	300	12.10	12.10	11.70	0	0	0
#83	29/12/2023	12.10 0	2,000	12.10	12.10	12.10	0	0	0
#84	28/12/2023	12.10 0	1,000	12.10	12.10	12.05	0	0	0
#85	27/12/2023	12.10 0.10	4,400	12	12.40	12	0	2,300	-0.0
#86	26/12/2023	12 0.50	100	11.50	12	12	0	0	0
#87	25/12/2023	11.50 -0.60	500	12.10	12.30	11.50	0	0	0
#88	22/12/2023	12.10 0.60	10,400	11.50	12.10	11.30	0	10,300	-0.1
#89	21/12/2023	11.50 0	0	11.50	11.50	11.50	0	0	0
#90	20/12/2023	11.50 0	0	11.50	11.50	11.50	0	0	0
#91	19/12/2023	11.50 -0.50	12,800	12	12	11.30	0	12,100	-0.1
#92	18/12/2023	12 0	5,900	12	12	11.50	5,000	5,100	-0.0
#93	15/12/2023	12 0.50	600	11.50	12	11.50	0	0	0
#94	14/12/2023	11.50 -0.65	1,100	12.15	12.15	11.50	0	510	-0.0
#95	13/12/2023	12.15 0.05	1,700	12.10	12.15	11.30	0	1,200	-0.0
#96	12/12/2023	12.10 -0.15	900	12.25	12.25	12.10	100	900	-0.0
#97	11/12/2023	12.25 -0.05	200	12.30	12.30	12.25	0	100	-0.0
#98	08/12/2023	12.30 0.40	1,700	11.90	12.30	12.20	0	0	0
#99	07/12/2023	11.90 0	1,300	11.90	12.50	11.80	0	0	0
#100	06/12/2023	11.90 0.10	200	11.80	11.90	11	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-08)	-0.15	-1.08%	53,900	0	0	12.75 13.90 13.70
2 tháng (2024-03-08)	-0.20	-1.44%	125,300	1,300	0	12.75 14.25 13.70
3 tháng (2024-02-07)	0.35	2.62%	241,300	4,000	0	12.75 14.25 13.70
6 tháng (2023-11-09)	1.95	16.60%	459,400	-22,010	-0.3	11.20 14.25 13.70
12 tháng (2023-05-15)	3.21	30.57%	992,600	-19,110	0.0	10.08 14.25 13.70
24 tháng (2022-05-18)	1.53	12.53%	1,788,200	-8,810	-3.0	8.97 14.25 13.70
36 tháng (2021-05-24)	3.19	30.30%	3,412,800	19,990	-2.6	8.97 16.23 13.70
60 tháng (2019-06-03)	7.02	105%	4,376,000	30,340	-2.5	6.40 16.23 13.70

CTCP Cao su Bến Thành (brc)

THỐNG KÊ GIAO DỊCH