CTCP Cao su Bà Rịa (brr)

17.60
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
(2026-02-11) 		-1.90 -9.74% 52,400 0 0
17.60
20
17.60
2 tháng
(2026-01-12) 		-1.30 -6.88% 183,400 0 0
17.60
20
17.60
3 tháng
(2025-12-15) 		-0.30 -1.68% 241,300 0 0
17.50
20
17.60
6 tháng
(2025-09-15) 		-0.60 -3.30% 404,600 0 0
16.60
20
17.60
12 tháng
(2025-03-18) 		-5.71 -24.51% 1,476,200 0 0
16.60
23.51
17.60
24 tháng
(2024-03-25) 		-0.68 -3.71% 2,670,440 0 0
15.03
25.05
17.60
36 tháng
(2023-03-29) 		-0.68 -3.70% 2,963,403 0 0
13.92
25.05
17.60
60 tháng
(2021-04-08) 		6.07 52.64% 5,514,005 100 0.0
9.65
25.85
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |