CTCP Cao su Bà Rịa (brr)

19
0.40
(2.15%)
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
(2025-12-29) 		0 0% 94,500 0 0
17.50
19.30
18.60
2 tháng
(2025-11-28) 		-0.40 -2.14% 151,800 0 0
17.10
19.30
18.60
3 tháng
(2025-10-29) 		-0.20 -1.08% 214,700 0 0
17.10
19.30
18.60
6 tháng
(2025-07-31) 		0 -0.02% 561,600 0 0
16.60
19.70
18.60
12 tháng
(2025-02-03) 		-6.75 -26.94% 1,512,606 0 0
16.60
25.05
18.60
24 tháng
(2024-02-07) 		2.43 15.34% 2,629,383 0 0
15.03
25.05
18.60
36 tháng
(2023-02-13) 		1.21 7.05% 2,892,608 0 0
13.92
25.05
18.60
60 tháng
(2021-02-22) 		8.90 94.78% 5,484,984 100 0.0
8.97
25.85
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
17.38
 1,000 17.38 17.38 17.38 0 0 0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 2%
21/06/2022
17.38
 100 17.38 17.38 17.38 0 0 0
20/06/2022
16.31
 4,300 16.31 16.31 16.31 0 0 0
17/06/2022
15.87
 1,300 16.31 16.31 15.87 0 0 0
16/06/2022
17.63
 1,100 15.87 17.63 15.08 0 0 0
15/06/2022
17.37
 2,000 18.16 18.16 17.37 0 0 0
14/06/2022
17.37
 1,500 18.52 18.52 17.37 0 0 0
13/06/2022
17.19
 600 17.63 17.63 17.19 0 0 0
10/06/2022
19.04
 500 19.04 19.04 19.04 0 0 0
09/06/2022
19.04
 3,000 19.04 19.13 19.04 0 0 0
08/06/2022
19.04
 1,000 19.40 20.28 19.04 0 0 0
07/06/2022
17.63
 3,100 17.63 17.63 17.63 0 0 0
06/06/2022
18.52
 400 17.72 18.52 17.72 0 0 0
03/06/2022
17.81
 0 17.81 17.81 17.81 0 0 0
02/06/2022
17.81
 500 17.81 17.81 17.81 0 0 0
01/06/2022
16.75
 500 16.75 16.75 16.75 0 0 0
31/05/2022
17.72
 0 17.72 17.72 17.72 0 0 0
30/05/2022
17.63
 7,000 18.07 18.16 17.63 0 0 0
27/05/2022
18.60
 4,000 17.63 18.60 17.63 0 0 0
26/05/2022
18.25
 3,500 16.75 18.34 16.75 0 0 0
25/05/2022
18.52
 3,200 16.40 18.52 16.40 0 0 0
24/05/2022
18.69
 1,400 17.55 18.69 16.49 0 0 0
23/05/2022
17.72
 10,200 16.58 17.72 16.31 0 0 0
20/05/2022
18.43
 800 17.63 18.43 17.63 0 0 0
19/05/2022
17.63
 6,000 17.72 17.72 17.63 0 0 0
18/05/2022
17.55
 19,700 18.07 19.13 17.55 0 0 0
17/05/2022
18.52
 900 18.60 18.60 18.52 0 0 0
16/05/2022
19.13
 200 18.07 19.13 18.07 0 0 0
13/05/2022
17.37
 7,900 17.37 17.63 17.28 0 0 0
12/05/2022
17.19
 8,400 17.63 17.63 17.19 0 0 0
11/05/2022
17.63
 2,100 17.28 17.63 17.28 0 0 0
10/05/2022
17.28
 2,100 17.37 17.37 17.28 0 0 0
09/05/2022
17.90
 5,400 18.07 18.07 16.75 0 0 0
06/05/2022
18.43
 100 18.43 18.43 18.43 0 0 0
05/05/2022
17.99
 2,200 18.87 18.87 17.99 0 0 0
04/05/2022
17.81
 7,620 17.81 17.90 17.81 0 0 0
29/04/2022
17.72
 8,700 21.16 21.16 17.63 0 0 0
28/04/2022
21.16
 10,700 18.16 21.95 17.90 0 0 0
27/04/2022
20.90
 0 20.90 20.90 20.90 0 0 0
26/04/2022
21.16
 300 20.72 21.16 20.72 0 0 0
25/04/2022
21.16
 6,100 19.40 21.16 17.81 0 0 0
22/04/2022
18.52
 14,107 19.40 20.28 18.16 0 0 0
21/04/2022
20.28
 7,600 22.04 22.04 19.40 0 0 0
20/04/2022
22.31
 4,300 24.69 24.69 22.13 0 0 0
19/04/2022
25.57
 33,050 24.60 25.75 23.19 0 0 0
18/04/2022
23.19
 83,100 20.54 23.19 20.46 0 0 0
15/04/2022
20.72
 98,400 18.78 20.72 18.69 0 0 0
14/04/2022
18.78
 1,000 18.16 18.78 17.99 0 0 0
13/04/2022
18.07
 7,136 22.48 22.48 18.07 0 0 0
12/04/2022
20.37
 2,100 22.57 22.57 19.31 0 0 0
08/04/2022
21.95
 13,200 22.66 22.66 21.95 0 0 0
07/04/2022
21.69
 5,500 20.63 21.87 20.63 0 0 0
06/04/2022
19.04
 8,800 20.54 19.04 19.04 0 0 0
05/04/2022
19.04
 400 19.04 19.04 19.04 0 0 0
04/04/2022
18.96
 3,000 18.96 19.04 18.96 0 0 0
01/04/2022
20.10
 2,400 18.60 20.10 18.60 0 0 0
31/03/2022
20.63
 800 18.96 20.63 18.96 0 0 0
30/03/2022
20.72
 100 20.72 20.72 20.72 0 0 0
29/03/2022
21.07
 15,100 21.07 21.07 21.07 0 0 0
28/03/2022
20.72
 30,500 21.07 21.07 20.72 0 0 0
25/03/2022
20.19
 9,100 20.19 20.19 20.01 0 0 0
24/03/2022
19.31
 4,100 19.22 19.31 19.22 0 0 0
23/03/2022
18.96
 1,700 18.78 18.96 18.52 0 0 0
22/03/2022
18.96
 2,700 18.52 18.96 18.52 0 0 0
21/03/2022
18.52
 300 18.52 18.52 18.52 0 0 0
18/03/2022
17.10
 700 17.02 17.10 17.02 0 0 0
17/03/2022
18.07
 2,300 18.52 18.60 18.07 0 0 0
16/03/2022
20.10
 3,500 18.25 20.10 17.99 0 0 0
15/03/2022
20.28
 0 20.28 20.28 20.28 0 0 0
14/03/2022
20.28
 0 20.28 20.28 20.28 0 0 0
11/03/2022
20.10
 800 20.63 20.63 20.10 0 0 0
10/03/2022
19.84
 1,900 21.60 22.04 19.84 0 0 0
09/03/2022
19.66
 2,300 21.07 21.07 19.66 0 0 0
08/03/2022
19.84
 11,600 19.57 20.90 19.57 0 0 0
07/03/2022
19.40
 700 20.54 20.54 19.40 0 0 0
04/03/2022
20.28
 201 18.96 20.28 18.96 0 0 0
03/03/2022
19.13
 2,600 19.13 19.13 18.52 0 0 0
02/03/2022
19.22
 100 19.22 19.22 19.22 0 0 0
01/03/2022
18.60
 600 17.19 18.60 17.19 0 0 0
28/02/2022
17.19
 2,101 17.19 17.19 17.19 0 0 0
25/02/2022
18.43
 2,700 18.43 18.43 18.43 0 0 0
24/02/2022
18.43
 500 18.43 18.43 18.43 0 0 0
23/02/2022
19.13
 0 19.13 19.13 19.13 0 0 0
22/02/2022
19.13
 100 19.13 19.13 19.13 0 0 0
21/02/2022
18.16
 2,100 18.25 18.34 18.16 0 0 0
18/02/2022
18.25
 3,026 16.84 18.25 16.84 0 0 0
17/02/2022
18.52
 200 18.52 18.52 18.52 0 0 0
16/02/2022
18.07
 2,800 18.07 18.07 18.07 0 0 0
15/02/2022
18.07
 1,800 18.52 18.52 18.07 0 0 0
14/02/2022
17.72
 0 17.72 17.72 17.72 0 0 0
11/02/2022
17.63
 2,500 18.60 18.60 17.63 0 0 0
10/02/2022
17.19
 1,300 17.10 17.19 17.10 0 0 0
09/02/2022
16.05
 0 16.05 16.05 16.05 0 0 0
08/02/2022
17.37
 2,419 17.72 17.72 15.17 0 0 0
07/02/2022
18.87
 2,600 17.90 18.87 17.63 0 0 0
28/01/2022
19.93
 0 19.93 19.93 19.93 0 0 0
27/01/2022
19.93
 100 19.93 19.93 19.93 0 0 0
26/01/2022
18.07
 2,800 19.40 19.40 17.63 0 0 0
25/01/2022
20.28
 200 21.07 21.07 20.28 0 0 0
24/01/2022
20.28
 4,600 18.52 20.28 18.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |