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) 		0.30 1.64% 99,400 0 0
17.50
19.30
19
2 tháng
(2025-12-01) 		-0.30 -1.59% 156,300 0 0
17.10
19.30
19
3 tháng
(2025-10-30) 		0.10 0.54% 219,400 0 0
17.10
19.30
19
6 tháng
(2025-08-01) 		-0.19 -0.99% 558,700 0 0
16.60
19.70
19
12 tháng
(2025-02-03) 		-6.45 -25.74% 1,517,506 0 0
16.60
25.05
19
24 tháng
(2024-02-15) 		2.73 17.23% 2,634,083 0 0
15.03
25.05
19
36 tháng
(2023-02-13) 		1.51 8.80% 2,897,508 0 0
13.92
25.05
19
60 tháng
(2021-02-23) 		9.20 97.97% 5,489,884 100 0.0
8.97
25.85
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
20.28
 1,400 20.72 20.72 20.28 0 0 0
20/01/2022
20.72
 0 20.72 20.72 20.72 0 0 0
19/01/2022
20.72
 1,000 20.72 20.72 20.72 0 0 0
18/01/2022
22.04
 2,500 18.16 22.04 18.16 0 0 0
17/01/2022
22.48
 600 22.40 22.48 19.40 0 0 0
14/01/2022
22.40
 0 22.40 22.40 22.40 0 0 0
13/01/2022
22.40
 0 22.40 22.40 22.40 0 0 0
12/01/2022
22.40
 0 22.40 22.40 22.40 0 0 0
11/01/2022
22.40
 2,000 22.40 22.40 22.40 0 0 0
10/01/2022
22.92
 400 22.04 22.92 22.04 0 0 0
07/01/2022
23.36
 2,900 21.60 23.36 21.60 0 0 0
06/01/2022
22.04
 400 22.04 22.04 22.04 0 0 0
05/01/2022
22.66
 0 22.66 22.66 22.66 0 0 0
04/01/2022
22.66
 1,500 22.75 22.75 22.48 0 0 0
31/12/2021
21.34
 0 21.34 21.34 21.34 0 0 0
30/12/2021
21.34
 0 21.34 21.34 21.34 0 0 0
29/12/2021
21.25
 2,600 22.84 22.84 21.16 0 0 0
28/12/2021
22.66
 3,000 22.92 23.01 22.66 0 0 0
27/12/2021
23.98
 0 23.98 23.98 23.98 0 0 0
24/12/2021
24.25
 300 23.81 24.25 23.81 0 0 0
23/12/2021
23.63
 600 23.72 23.72 23.63 0 0 0
22/12/2021
23.81
 900 23.98 23.98 23.81 0 0 0
21/12/2021
23.98
 2,200 25.04 25.04 23.54 0 0 0
20/12/2021
25.13
 1,400 25.57 25.57 23.81 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
17/12/2021
23.81
 4,500 24.69 26.01 23.45 0 0 0
16/12/2021
23.06
 6,100 23.40 26.87 22.62 0 0 0
15/12/2021
23.23
 1,800 22.62 25.05 22.62 0 0 0
14/12/2021
23.32
 4,700 22.19 23.32 22.19 0 0 0
13/12/2021
23.40
 5,000 23.58 26.00 23.40 0 0 0
10/12/2021
23.58
 1,000 23.58 23.58 23.58 0 0 0
09/12/2021
23.58
 6,800 21.50 23.58 19.76 0 0 0
08/12/2021
23.14
 6,100 22.97 23.40 22.97 0 0 0
07/12/2021
22.97
 8,700 22.97 23.40 20.80 0 0 0
06/12/2021
23.14
 3,200 22.71 23.14 22.71 0 0 0
03/12/2021
23.06
 3,200 22.62 23.40 22.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |