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)
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
13/07/2021
11.96
 5,100 12.64 12.64 11.79 0 0 0
12/07/2021
12.13
 12,500 11.62 13.07 11.45 0 0 0
09/07/2021
12.04
 6,710 11.45 12.81 11.45 0 0 0
08/07/2021
11.96
 6,900 11.45 12.64 11.45 0 0 0
07/07/2021
12.64
 400 11.27 12.64 11.27 0 0 0
06/07/2021
12.21
 10,200 11.62 12.64 11.62 0 0 0
05/07/2021
12.21
 7,900 11.62 12.81 11.62 0 0 0
02/07/2021
12.21
 11,200 11.87 12.73 11.87 0 0 0
01/07/2021
12.13
 2,400 11.62 12.73 11.27 0 0 0
30/06/2021
12.21
 16,400 12.21 12.81 11.62 0 0 0
29/06/2021
11.87
 27,300 11.62 12.81 11.62 0 0 0
28/06/2021
12.04
 6,200 11.62 12.73 11.62 0 0 0
25/06/2021
12.04
 21,900 11.62 12.98 11.62 0 0 0
24/06/2021
11.70
 39,900 11.27 12.81 11.27 0 0 0
23/06/2021
11.45
 17,600 11.02 12.38 11.02 0 0 0
22/06/2021
11.10
 22,710 11.19 11.87 10.68 0 0 0
21/06/2021
11.27
 600 11.27 11.27 11.19 0 0 0
18/06/2021
11.27
 11,600 11.19 12.38 11.19 0 0 0
17/06/2021
11.62
 18,100 10.85 11.87 10.85 0 0 0
16/06/2021
11.27
 4,500 10.85 11.36 10.85 0 0 0
15/06/2021
11.27
 18,400 11.45 12.13 10.68 0 0 0
14/06/2021
11.96
 3,400 10.68 12.81 10.68 0 0 0
11/06/2021
11.87
 9,550 10.33 11.87 10.33 0 0 0
10/06/2021
10.85
 7,100 10.25 12.04 9.91 0 0 0
09/06/2021
10.76
 6,500 10.08 12.04 10.08 0 0 0
08/06/2021
11.27
 7,700 11.96 11.96 11.27 0 0 0
07/06/2021
11.53
 9,300 10.93 11.53 10.93 0 0 0
04/06/2021
11.10
 6,000 11.10 11.27 11.10 0 0 0
03/06/2021
10.68
 4,900 10.85 11.10 9.40 0 0 0
02/06/2021
10.93
 2,500 11.10 11.10 10.68 0 0 0
01/06/2021
11.19
 4,900 11.19 11.19 11.02 0 0 0
31/05/2021
11.19
 12,700 11.62 11.62 11.02 0 0 0
28/05/2021
11.70
 9,600 11.53 11.96 10.68 0 0 0
27/05/2021
11.53
 14,100 10.93 11.53 10.76 0 0 0
26/05/2021
11.45
 7,900 10.68 11.45 10.51 0 0 0
25/05/2021
10.93
 500 10.93 10.93 10.93 0 0 0
24/05/2021
11.53
 1,000 10.25 11.53 10.25 0 0 0
21/05/2021
10.85
 4,500 11.10 11.10 10.85 0 0 0
20/05/2021
11.10
 8,700 11.10 11.10 11.02 0 0 0
19/05/2021
11.10
 1,000 11.10 11.10 11.10 0 0 0
18/05/2021
11.10
 3,800 11.10 11.10 11.10 0 0 0
17/05/2021
10.93
 3,900 11.53 11.53 10.93 0 0 0
14/05/2021
11.53
 2,010 11.53 11.53 11.53 0 0 0
13/05/2021
11.36
 0 11.36 11.36 11.36 0 0 0
12/05/2021
11.53
 4,200 11.10 11.53 11.10 0 0 0
11/05/2021
11.36
 100 11.36 11.36 11.36 100 0 0.0
10/05/2021
11.02
 4,800 12.73 12.73 10.76 0 0 0
07/05/2021
12.73
 9,700 11.45 12.73 11.45 0 0 0
06/05/2021
11.10
 515 11.10 11.10 11.10 0 0 0
05/05/2021
11.45
 0 11.45 11.45 11.45 0 0 0
04/05/2021
11.45
 100 11.45 11.45 11.45 0 0 0
29/04/2021
10.59
 15 10.59 10.59 10.59 0 0 0
28/04/2021
10.59
 0 10.59 10.59 10.59 0 0 0
27/04/2021
10.59
 0 10.59 10.59 10.59 0 0 0
26/04/2021
10.59
 2,300 10.59 10.59 10.59 0 0 0
23/04/2021
11.45
 200 11.45 11.45 11.45 0 0 0
22/04/2021
11.36
 700 11.79 11.79 11.36 0 0 0
20/04/2021
11.96
 12,800 11.87 11.96 11.45 0 0 0
19/04/2021
11.45
 8,500 11.36 11.96 10.85 0 0 0
16/04/2021
11.53
 11,900 10.68 11.53 10.25 0 0 0
15/04/2021
9.65
 3,100 11.10 11.10 9.65 0 0 0
14/04/2021
11.10
 0 11.10 11.10 11.10 0 0 0
13/04/2021
11.10
 1,300 11.10 11.10 11.10 0 0 0
12/04/2021
10.85
 2,000 11.19 11.19 10.85 0 0 0
09/04/2021
11.19
 0 11.19 11.19 11.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |