CTCP Dịch vụ Đô thị Bà Rịa (brs)

24
2
(9.09%)
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
(2026-05-20) 		-0.30 -1.20% 35,300 0 0
23
26.60
24
2 tháng
(2026-04-20) 		-1.60 -6.11% 129,600 0 0
23
27
24
3 tháng
(2026-03-23) 		-2.60 -9.56% 208,100 0 0
23
29
24
6 tháng
(2025-12-22) 		4.10 20% 535,000 0 0
20
41
24
12 tháng
(2025-06-24) 		5.77 30.65% 734,400 0 0
18.83
41
24
24 tháng
(2024-07-01) 		2.74 12.53% 843,457 0 0
17.32
41
24
36 tháng
(2023-07-05) 		7.28 42.02% 893,423 0 0
16.49
41
24
60 tháng
(2021-07-15) 		7.52 44.01% 1,011,617 0 0.0
14.16
41
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
19.94
 0 19.94 19.94 19.94 0 0 0
23/08/2021
19.94
 300 19.94 19.94 19.94 0 0 0
20/08/2021
19.94
 0 19.94 19.94 19.94 0 0 0
19/08/2021
19.94
 0 19.94 19.94 19.94 0 0 0
18/08/2021
19.94
 900 20.02 20.02 19.94 0 0 0
17/08/2021
20.02
 100 20.02 20.02 20.02 0 0 0
16/08/2021
17.80
 0 17.80 17.80 17.80 0 0 0
13/08/2021
17.56
 600 19.07 19.07 17.56 0 0 0
12/08/2021
20.58
 600 20.50 20.58 20.50 0 0 0
11/08/2021
18.91
 800 16.68 18.91 16.68 0 0 0
10/08/2021
16.68
 1,400 16.29 16.68 16.29 0 0 0
09/08/2021
16.37
 0 16.37 16.37 16.37 0 0 0
06/08/2021
18.19
 500 15.89 18.19 15.89 0 0 0
05/08/2021
15.89
 900 15.89 15.89 15.89 0 0 0
04/08/2021
17.48
 100 17.48 17.48 17.48 0 0 0
03/08/2021
17.48
 0 17.48 17.48 17.48 0 0 0
02/08/2021
17.48
 0 17.48 17.48 17.48 0 0 0
30/07/2021
17.48
 700 17.48 17.48 17.48 0 0 0
29/07/2021
17.48
 0 17.48 17.48 17.48 0 0 0
28/07/2021
17.48
 0 17.48 17.48 17.48 0 0 0
27/07/2021
17.48
 0 17.48 17.48 17.48 0 0 0
26/07/2021
17.48
 0 17.48 17.48 17.48 0 0 0
23/07/2021
17.48
 600 17.48 17.48 17.48 0 0 0
22/07/2021
17.08
 0 17.08 17.08 17.08 0 0 0
21/07/2021
17.08
 100 17.08 17.08 17.08 0 0 0
20/07/2021
17.08
 0 17.08 17.08 17.08 0 0 0
19/07/2021
17.08
 0 17.08 17.08 17.08 0 0 0
16/07/2021
17.08
 0 17.08 17.08 17.08 0 0 0
15/07/2021
17.08
 0 17.08 17.08 17.08 0 0 0
14/07/2021
17.08
 0 17.08 17.08 17.08 0 0 0
13/07/2021
17.08
 0 17.08 17.08 17.08 0 0 0
12/07/2021
17.08
 0 17.08 17.08 17.08 0 0 0
09/07/2021
17.08
 1,000 17.08 17.08 17.08 0 0 0
08/07/2021
18.11
 0 18.11 18.11 18.11 0 0 0
07/07/2021
18.11
 0 18.11 18.11 18.11 0 0 0
06/07/2021
18.11
 0 18.11 18.11 18.11 0 0 0
05/07/2021
18.11
 200 18.11 18.11 18.11 0 0 0
02/07/2021
18.19
 500 18.11 18.19 18.11 0 0 0
01/07/2021
18.19
 100 18.19 18.19 18.19 0 0 0
30/06/2021
18.04
 1,500 18.27 18.27 18.04 0 0 0
29/06/2021
18.27
 400 17.40 18.27 17.40 0 0 0
28/06/2021
16.84
 0 16.84 16.84 16.84 0 0 0
25/06/2021
16.84
 600 16.84 16.84 16.84 0 0 0
24/06/2021
17.72
 700 17.72 17.72 17.72 0 0 0
23/06/2021
17.72
 100 17.72 17.72 17.72 0 0 0
22/06/2021
17.48
 800 17.48 17.64 17.48 0 0 0
21/06/2021
17.24
 900 16.84 17.24 17.08 0 0 0
18/06/2021
16.84
 200 16.84 16.84 16.84 0 0 0
17/06/2021
16.29
 400 16.45 16.45 16.21 0 0 0
16/06/2021
16.05
 1,400 16.05 16.05 16.05 0 0 0
15/06/2021
16.05
 0 16.05 16.05 16.05 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 14%
14/06/2021
16.05
 500 15.97 16.05 15.97 0 0 0
11/06/2021
14.86
 3,708 14.86 14.93 14.86 0 0 0
10/06/2021
14.86
 0 14.86 14.86 14.86 0 0 0
09/06/2021
14.86
 400 14.78 14.86 14.78 0 0 0
08/06/2021
16.26
 5,400 16.71 16.71 14.56 0 0 0
07/06/2021
14.56
 0 14.56 14.56 14.56 0 0 0
04/06/2021
14.56
 0 14.56 14.56 14.56 0 0 0
03/06/2021
14.56
 5,900 14.56 14.56 14.56 0 0 0
02/06/2021
10.42
 0 10.42 10.42 10.42 0 0 0
01/06/2021
10.42
 0 10.42 10.42 10.42 0 0 0
31/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
28/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
27/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
26/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
25/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
24/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
21/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
20/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
19/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
18/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
17/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
14/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
13/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
12/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
11/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
10/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
07/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
06/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
05/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
04/05/2021
10.42
 0 10.42 10.42 10.42 0 0 0
29/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
28/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
27/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
26/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
23/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
22/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
20/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
19/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
16/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
15/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
14/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
13/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
12/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
09/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
08/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
07/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
06/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
05/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0
02/04/2021
10.42
 0 10.42 10.42 10.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |