CTCP Cao su Bà Rịa (brr)

18.40
0
(0%)
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
(2026-05-13) 		-0.10 -0.54% 18,300 0 0
17.50
21
18.40
2 tháng
(2026-04-13) 		0.40 2.22% 39,100 0 0
16.50
21
18.40
3 tháng
(2026-03-16) 		-0.60 -3.16% 48,100 0 0
16.50
21
18.40
6 tháng
(2025-12-15) 		0.50 2.79% 289,400 0 0
16.50
21
18.40
12 tháng
(2025-06-17) 		-0.10 -0.52% 1,297,100 0 0
16.50
21
18.40
24 tháng
(2024-06-24) 		0.96 5.52% 2,553,339 0 0
15.03
25.05
18.40
36 tháng
(2023-06-28) 		-0.24 -1.29% 2,962,803 0 0
13.92
25.05
18.40
60 tháng
(2021-07-08) 		6.44 53.88% 5,127,605 0 -0.0
11.70
25.85
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
20.23
 5,600 17.83 21.39 17.47 0 0 0
27/10/2022
21.39
 4,000 19.16 22.28 17.83 0 0 0
26/10/2022
20.05
 2,301 23.89 23.89 20.05 0 0 0
25/10/2022
21.30
 17,200 21.30 21.30 18.54 0 0 0
24/10/2022
20.05
 3,400 17.47 22.19 17.47 0 0 0
21/10/2022
18.99
 20,200 18.90 23.00 18.90 0 0 0
20/10/2022
19.70
 3,600 19.61 25.85 19.25 0 0 0
19/10/2022
23.09
 18,700 23.09 23.09 18.27 0 0 0
18/10/2022
19.97
 6,400 18.72 21.66 17.38 0 0 0
17/10/2022
19.70
 8,700 16.13 19.70 15.87 0 0 0
14/10/2022
21.57
 1,701 16.94 21.57 16.94 0 0 0
13/10/2022
20.05
 11,100 19.88 20.05 16.67 0 0 0
12/10/2022
19.88
 4,400 15.69 19.88 15.24 0 0 0
11/10/2022
21.57
 3,300 16.49 21.57 16.49 0 0 0
10/10/2022
19.61
 9,900 17.56 19.61 17.56 0 0 0
07/10/2022
20.41
 47,300 16.22 20.50 16.22 0 0 0
06/10/2022
18.63
 13,400 14.71 18.63 14.71 0 0 0
05/10/2022
16.13
 52,400 16.04 19.61 16.04 0 0 0
04/10/2022
18.63
 44,300 14.80 18.81 14.80 0 0 0
03/10/2022
16.49
 700 16.40 16.49 16.40 0 0 0
30/09/2022
14.89
 3,300 14.62 14.89 14.62 0 0 0
29/09/2022
16.76
 2,600 16.76 16.76 14.53 0 0 0
28/09/2022
16.49
 1,000 14.53 16.49 14.44 0 0 0
27/09/2022
14.35
 4,300 15.42 15.42 13.99 0 0 0
26/09/2022
18.27
 1,800 15.24 18.36 15.24 0 0 0
23/09/2022
18.63
 300 16.94 18.63 16.58 0 0 0
22/09/2022
18.99
 100 18.99 18.99 18.99 0 0 0
21/09/2022
18.72
 200 15.69 18.72 15.69 0 0 0
20/09/2022
17.20
 2,500 17.20 17.20 17.20 0 0 0
19/09/2022
20.05
 100 20.05 20.05 20.05 0 0 0
16/09/2022
18.72
 0 18.72 18.72 18.72 0 0 0
15/09/2022
18.72
 1,500 18.72 18.72 18.72 0 0 0
14/09/2022
18.72
 600 17.38 18.72 17.38 0 0 0
13/09/2022
18.27
 1,000 18.27 18.27 18.27 0 0 0
12/09/2022
20.50
 9,000 18.72 20.50 16.67 0 0 0
09/09/2022
19.61
 900 16.04 19.61 16.04 0 0 0
08/09/2022
18.45
 0 18.45 18.45 18.45 0 0 0
07/09/2022
17.11
 3,900 18.72 18.72 17.11 0 0 0
06/09/2022
17.83
 600 17.83 17.83 17.83 0 0 0
05/09/2022
18.18
 0 18.18 18.18 18.18 0 0 0
31/08/2022
18.18
 200 18.09 18.18 18.09 0 0 0
30/08/2022
17.83
 4,800 18.27 18.27 17.83 0 0 0
29/08/2022
18.54
 0 18.54 18.54 18.54 0 0 0
26/08/2022
18.54
 0 18.54 18.54 18.54 0 0 0
25/08/2022
18.54
 0 18.54 18.54 18.54 0 0 0
24/08/2022
17.02
 15,000 18.45 18.72 17.02 0 0 0
23/08/2022
18.72
 3,000 18.72 18.72 18.72 0 0 0
22/08/2022
17.83
 3,500 17.83 17.83 17.83 0 0 0
19/08/2022
18.45
 3,000 18.45 18.45 18.45 0 0 0
18/08/2022
18.27
 500 17.83 18.72 17.83 0 0 0
17/08/2022
19.61
 300 18.72 19.61 18.72 0 0 0
16/08/2022
18.27
 500 18.27 18.27 18.27 0 0 0
15/08/2022
18.72
 100 18.72 18.72 18.72 0 0 0
12/08/2022
19.52
 100 19.52 19.52 19.52 0 0 0
11/08/2022
17.11
 0 17.11 17.11 17.11 0 0 0
10/08/2022
20.41
 1,900 16.94 20.41 16.94 0 0 0
09/08/2022
18.36
 0 18.36 18.36 18.36 0 0 0
08/08/2022
18.36
 0 18.36 18.36 18.36 0 0 0
05/08/2022
19.61
 3,800 18.27 19.61 18.18 0 0 0
04/08/2022
18.63
 6,100 18.27 18.63 18.27 0 0 0
03/08/2022
18.27
 200 18.27 18.27 18.27 0 0 0
02/08/2022
18.27
 14,200 18.00 18.27 18.00 0 0 0
01/08/2022
18.27
 100 18.27 18.27 18.27 0 0 0
29/07/2022
18.18
 1,201 14.71 18.18 14.71 0 0 0
28/07/2022
18.27
 2,300 16.13 18.27 15.87 0 0 0
27/07/2022
18.27
 100 18.27 18.27 18.27 0 0 0
26/07/2022
16.22
 1,400 16.22 16.22 15.69 0 0 0
25/07/2022
16.22
 1,900 15.33 18.18 15.33 0 0 0
22/07/2022
17.65
 900 17.56 17.65 17.56 0 0 0
21/07/2022
15.42
 1,000 15.42 15.42 15.42 0 0 0
20/07/2022
17.56
 1,000 17.29 17.56 17.29 0 0 0
19/07/2022
17.29
 0 17.29 17.29 17.29 0 0 0
18/07/2022
17.29
 0 17.29 17.29 17.29 0 0 0
15/07/2022
17.29
 0 17.29 17.29 17.29 0 0 0
14/07/2022
17.38
 2,500 17.29 17.38 17.29 0 0 0
13/07/2022
17.38
 0 17.38 17.38 17.38 0 0 0
12/07/2022
17.38
 100 17.38 17.38 17.38 0 0 0
11/07/2022
17.38
 2,300 15.33 17.38 15.33 0 0 0
08/07/2022
17.83
 7,000 16.94 17.83 16.94 0 0 0
07/07/2022
16.94
 400 16.58 16.94 16.58 0 0 0
06/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
05/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
04/07/2022
16.94
 5,700 16.94 16.94 16.94 0 0 0
01/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
30/06/2022
17.83
 4,900 17.83 17.83 17.83 0 0 0
29/06/2022
17.83
 3,300 17.83 17.83 17.83 0 0 0
28/06/2022
17.83
 6,600 17.83 17.83 17.83 0 0 0
27/06/2022
17.56
 100 17.56 17.56 17.56 0 0 0
24/06/2022
17.83
 5,100 14.89 17.83 14.89 0 0 0
23/06/2022
17.38
 0 17.38 17.38 17.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |