CTCP Cao su Bà Rịa (brr)

18
-1.20
(-6.25%)
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
(2025-11-05) 		0.60 3.24% 69,900 0 0
17.40
19.10
18
2 tháng
(2025-10-06) 		1.10 6.11% 82,800 0 0
16.60
19.70
18
3 tháng
(2025-09-08) 		1 5.52% 179,800 0 0
16.60
19.70
18
6 tháng
(2025-06-09) 		0.41 2.20% 1,045,100 0 0
16.60
21.10
18
12 tháng
(2024-12-10) 		1.18 6.59% 1,926,254 0 0
16.60
25.05
18
24 tháng
(2023-12-18) 		3.70 24.01% 2,532,984 0 0
14.85
25.05
18
36 tháng
(2022-12-21) 		-3.27 -14.61% 2,806,908 0 0
13.92
25.05
18
60 tháng
(2020-12-31) 		9.19 92.78% 5,380,794 100 0.0
8.97
25.85
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
23.40
 7,600 22.97 23.40 21.67 0 0 0
01/12/2021
22.88
 3,600 22.62 22.88 22.62 0 0 0
30/11/2021
22.54
 9,300 22.54 24.27 22.54 0 0 0
29/11/2021
23.40
 10,700 22.19 23.40 22.19 0 0 0
26/11/2021
23.06
 14,000 22.97 23.75 22.97 0 0 0
25/11/2021
22.54
 31,200 22.45 23.58 20.98 0 0 0
24/11/2021
22.19
 2,700 22.10 22.97 22.10 0 0 0
23/11/2021
22.54
 18,700 22.54 22.54 21.50 0 0 0
22/11/2021
21.41
 32,500 22.02 23.49 20.02 0 0 0
19/11/2021
22.02
 8,900 23.14 23.23 22.02 0 0 0
18/11/2021
22.62
 11,400 22.36 23.40 21.93 0 0 0
17/11/2021
22.80
 13,400 22.10 22.97 21.93 0 0 0
16/11/2021
21.93
 6,100 21.67 22.71 21.58 0 0 0
15/11/2021
22.80
 3,600 22.71 22.97 21.24 0 0 0
12/11/2021
21.84
 3,400 24.27 24.27 21.06 0 0 0
11/11/2021
22.71
 9,300 22.10 23.40 20.89 0 0 0
10/11/2021
22.54
 12,300 22.71 23.84 21.67 0 0 0
09/11/2021
23.40
 42,150 20.72 23.40 20.63 0 0 0
08/11/2021
20.46
 3,100 20.37 20.46 20.37 0 0 0
05/11/2021
21.06
 5,000 20.28 21.06 19.94 0 0 0
04/11/2021
19.94
 8,700 19.94 20.80 19.07 0 0 0
03/11/2021
20.37
 700 20.37 20.37 20.37 0 0 0
02/11/2021
20.54
 4,500 20.20 21.15 20.11 0 0 0
01/11/2021
21.32
 10,600 20.02 21.41 20.02 0 0 0
29/10/2021
20.80
 10,400 19.94 21.67 19.94 0 0 0
28/10/2021
20.28
 4,101 19.76 20.28 19.76 0 0 0
27/10/2021
21.67
 4,110 19.68 22.45 19.68 0 0 0
26/10/2021
21.41
 7,700 20.80 21.41 20.80 0 0 0
25/10/2021
20.80
 8,940 21.67 21.67 20.80 0 0 0
22/10/2021
20.72
 4,500 20.11 20.80 20.11 0 0 0
21/10/2021
19.94
 7,000 20.80 20.80 19.50 0 0 0
20/10/2021
21.50
 9,041 22.28 22.28 20.72 0 0 0
19/10/2021
22.71
 5,120 23.58 23.58 20.11 0 0 0
18/10/2021
23.75
 25,906 22.80 23.75 22.80 0 0 0
15/10/2021
20.80
 48,856 19.94 20.80 19.94 0 0 0
14/10/2021
19.33
 16,600 16.82 19.33 16.56 0 0 0
13/10/2021
16.90
 2,500 14.91 16.90 14.91 0 0 0
12/10/2021
15.00
 10,500 14.48 16.82 14.13 0 0 0
11/10/2021
16.21
 3,400 15.17 16.21 14.13 0 0 0
08/10/2021
17.25
 700 14.74 17.25 13.96 0 0 0
07/10/2021
14.74
 6,255 14.04 15.43 14.04 0 0 0
06/10/2021
14.30
 4,400 14.56 14.56 13.87 0 0 0
05/10/2021
14.39
 600 15.52 15.52 14.39 0 0 0
04/10/2021
14.30
 8,100 14.74 15.00 14.30 0 0 0
01/10/2021
15.60
 6,300 15.17 15.60 14.91 0 0 0
30/09/2021
14.04
 200 14.13 14.13 14.04 0 0 0
29/09/2021
14.04
 1,100 14.56 14.56 14.04 0 0 0
28/09/2021
14.22
 0 14.22 14.22 14.22 0 0 0
27/09/2021
15.60
 1,700 14.13 15.60 14.13 0 0 0
24/09/2021
14.91
 0 14.91 14.91 14.91 0 0 0
23/09/2021
14.74
 14,300 14.91 15.78 14.74 0 0 0
22/09/2021
16.12
 9,710 14.13 16.12 14.13 0 0 0
21/09/2021
14.13
 1,000 14.13 14.13 14.13 0 0 0
20/09/2021
14.22
 2,901 14.13 14.22 14.13 0 0 0
17/09/2021
14.04
 200 14.22 14.22 14.04 0 0 0
16/09/2021
14.74
 4,500 14.13 16.30 14.13 0 0 0
15/09/2021
14.30
 2,200 14.04 15.95 14.04 0 0 0
14/09/2021
16.21
 301 14.65 16.21 14.04 0 0 0
13/09/2021
16.21
 3,500 13.96 16.21 13.96 0 0 0
10/09/2021
14.13
 610 13.96 14.74 13.96 0 0 0
09/09/2021
14.04
 1,700 15.60 15.60 13.96 0 0 0
08/09/2021
14.65
 3,100 13.96 14.65 13.96 0 0 0
07/09/2021
13.87
 7,300 13.87 14.74 13.87 0 0 0
06/09/2021
14.74
 16,400 13.70 14.91 13.70 0 0 0
01/09/2021
14.04
 10,800 14.48 14.74 13.09 0 0 0
31/08/2021
13.18
 4,500 12.74 14.82 12.74 0 0 0
30/08/2021
13.26
 9,701 13.44 15.34 12.83 0 0 0
27/08/2021
13.00
 3,100 13.35 13.44 13.00 0 0 0
26/08/2021
12.65
 200 12.65 12.65 12.65 0 0 0
25/08/2021
12.65
 4,900 13.52 13.52 12.65 0 0 0
24/08/2021
13.87
 20,712 13.35 13.87 12.57 0 0 0
23/08/2021
12.91
 1,400 12.22 12.91 11.61 0 0 0
20/08/2021
13.18
 4,000 13.00 13.18 12.74 0 0 0
19/08/2021
12.74
 2,000 13.18 13.18 12.74 0 0 0
18/08/2021
12.65
 1,400 13.09 13.09 12.65 0 0 0
17/08/2021
13.44
 7,100 13.78 13.78 12.65 0 0 0
16/08/2021
13.18
 1,200 12.22 13.18 12.22 0 0 0
13/08/2021
13.09
 1,600 12.48 13.09 12.22 0 0 0
12/08/2021
13.09
 300 12.48 13.09 12.48 0 0 0
11/08/2021
12.91
 2,600 12.48 12.91 12.48 0 0 0
10/08/2021
13.18
 2,200 12.48 13.18 12.48 0 0 0
09/08/2021
13.26
 500 12.48 13.35 12.48 0 0 0
06/08/2021
13.78
 3,300 12.65 13.78 12.22 0 0 0
05/08/2021
13.87
 6,800 13.87 14.30 12.74 0 0 0
04/08/2021
13.00
 9,800 13.35 13.87 12.57 0 0 0
03/08/2021
13.18
 16,500 13.44 13.87 12.57 0 0 0
02/08/2021
12.65
 2,700 12.31 13.44 12.31 0 0 0
30/07/2021
13.44
 1,100 12.31 13.44 12.05 0 0 0
29/07/2021
12.31
 3,700 12.22 13.35 12.13 0 0 0
28/07/2021
12.57
 4,400 13.44 13.44 12.48 0 0 0
27/07/2021
13.00
 3,000 13.35 13.35 11.96 0 0 0
26/07/2021
12.31
 6,300 11.87 13.44 11.87 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 2%
23/07/2021
13.44
 13,310 11.70 13.44 11.44 0 0 0
22/07/2021
11.70
 2,200 11.62 11.70 11.27 0 0 0
21/07/2021
11.87
 16,700 12.64 12.64 11.79 0 0 0
20/07/2021
11.96
 3,000 11.79 11.96 11.79 0 0 0
19/07/2021
12.13
 5,100 12.64 12.81 11.70 0 0 0
16/07/2021
12.13
 10,800 11.62 12.81 11.62 0 0 0
15/07/2021
12.21
 5,800 12.64 12.64 11.45 0 0 0
14/07/2021
11.87
 3,300 11.53 12.38 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |