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)
23/09/2020
7.88
 0 7.88 7.88 7.88 0 0 0
22/09/2020
7.88
 1,100 7.88 7.88 7.88 0 0 0
21/09/2020
7.79
 100 7.79 7.79 7.79 0 0 0
18/09/2020
7.62
 100 7.62 7.62 7.62 0 0 0
17/09/2020
7.96
 500 7.96 7.96 7.96 0 0 0
16/09/2020
7.79
 0 7.79 7.79 7.79 0 0 0
15/09/2020
7.79
 400 7.79 7.79 7.79 0 0 0
14/09/2020
7.79
 100 7.79 7.79 7.79 0 0 0
11/09/2020
8.04
 2,100 8.04 8.04 8.04 0 0 0
10/09/2020
7.96
 0 7.96 7.96 7.96 0 0 0
09/09/2020
7.96
 0 7.96 7.96 7.96 0 0 0
08/09/2020
7.96
 0 7.96 7.96 7.96 0 0 0
07/09/2020
7.96
 2,000 7.96 7.96 7.96 0 0 0
04/09/2020
8.04
 0 8.04 8.04 8.04 0 0 0
03/09/2020
8.04
 400 8.04 8.04 8.04 0 0 0
01/09/2020
8.21
 0 8.21 8.21 8.21 0 0 0
31/08/2020
8.21
 500 8.21 8.21 8.21 0 0 0
28/08/2020
7.46
 0 7.46 7.46 7.46 0 0 0
27/08/2020
7.46
 2,500 7.46 7.46 7.46 0 0 0
26/08/2020
8.29
 0 8.29 8.29 8.29 0 0 0
25/08/2020
8.29
 400 8.29 8.29 8.29 0 0 0
24/08/2020
7.37
 100 7.37 7.37 7.37 0 0 0
21/08/2020
7.21
 2,400 7.46 7.46 7.21 0 0 0
20/08/2020
8.29
 600 8.29 8.29 8.29 0 0 0
19/08/2020
8.38
 200 8.38 8.38 8.38 0 0 0
18/08/2020
8.38
 500 7.54 8.38 7.54 0 0 0
17/08/2020
8.38
 2,500 6.87 8.38 6.70 0 0 0
14/08/2020
7.37
 0 7.37 7.37 7.37 0 0 0
13/08/2020
8.80
 1,300 7.04 8.80 6.87 0 0 0
12/08/2020
7.21
 3,700 8.38 8.80 7.21 0 0 0
11/08/2020
8.38
 500 8.38 8.38 8.38 0 0 0
10/08/2020
8.38
 2,000 8.38 8.38 8.38 0 0 0
07/08/2020
9.22
 0 9.22 9.22 9.22 0 0 0
06/08/2020
9.22
 0 9.22 9.22 9.22 0 0 0
05/08/2020
9.22
 100 9.22 9.22 9.22 0 0 0
04/08/2020
9.13
 0 9.13 9.13 9.13 0 0 0
03/08/2020
9.13
 900 9.13 9.13 9.13 0 0 0
31/07/2020
8.04
 3,000 8.04 8.04 8.04 0 0 0
30/07/2020
7.71
 0 7.71 7.71 7.71 0 0 0
29/07/2020
7.71
 0 7.71 7.71 7.71 0 0 0
28/07/2020
7.71
 0 7.71 7.71 7.71 0 0 0
27/07/2020
7.71
 300 7.71 7.71 7.71 0 0 0
24/07/2020
7.71
 1,000 7.71 7.71 7.71 0 0 0
23/07/2020
7.71
 1,000 7.71 7.71 7.71 0 0 0
22/07/2020
7.62
 1,100 8.71 8.71 7.62 0 0 0
21/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
20/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
17/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
16/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
15/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
14/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
13/07/2020
7.62
 500 7.62 7.62 7.62 0 0 0
10/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
09/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
08/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
07/07/2020
7.62
 0 7.62 7.62 7.62 0 0 0
06/07/2020
7.62
 100 7.62 7.62 7.62 0 0 0
03/07/2020
7.62
 100 7.62 7.62 7.62 0 0 0
02/07/2020
7.62
 8,800 7.62 7.62 7.62 0 0 0
01/07/2020
7.62
 1,700 7.62 7.62 7.62 0 0 0
30/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
29/06/2020
6.70
 0 6.70 6.70 6.70 0 0 0
26/06/2020
6.70
 100 6.70 6.70 6.70 0 0 0
25/06/2020: Cổ tức tiền mặt tỉ lệ: 1%
25/06/2020
7.62
 0 7.62 7.62 7.62 0 0 0
24/06/2020
7.62
 8,900 7.62 7.62 7.62 0 0 0
23/06/2020
7.54
 100 7.54 7.54 7.54 0 0 0
22/06/2020
7.46
 9,600 8.29 8.29 7.46 0 0 0
19/06/2020
7.46
 6,700 7.46 7.46 7.46 0 0 0
18/06/2020
7.46
 3,000 7.79 7.79 7.46 0 0 0
17/06/2020
7.79
 5,000 7.79 7.79 7.79 0 0 0
16/06/2020
6.96
 0 6.96 6.96 6.96 0 0 0
15/06/2020
6.96
 0 6.96 6.96 6.96 0 0 0
12/06/2020
6.96
 0 6.96 6.96 6.96 0 0 0
11/06/2020
6.96
 0 6.96 6.96 6.96 0 0 0
10/06/2020
6.96
 0 6.96 6.96 6.96 0 0 0
09/06/2020
6.96
 0 6.96 6.96 6.96 0 0 0
08/06/2020
7.04
 3,300 6.80 7.04 6.80 0 0 0
05/06/2020
6.71
 100 6.71 6.71 6.71 0 0 0
04/06/2020
7.46
 0 7.46 7.46 7.46 0 0 0
03/06/2020
7.46
 200 7.46 7.46 7.46 0 0 0
02/06/2020
7.46
 400 7.46 7.46 7.46 0 0 0
01/06/2020
6.96
 300 7.46 7.46 6.96 0 0 0
29/05/2020
6.88
 0 6.88 6.88 6.88 0 0 0
28/05/2020
6.88
 100 6.88 6.88 6.88 0 0 0
27/05/2020
7.46
 0 7.46 7.46 7.46 0 0 0
26/05/2020
7.46
 600 7.46 7.46 7.46 0 0 0
25/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
22/05/2020
6.80
 0 6.80 6.80 6.80 0 0 0
21/05/2020
6.71
 2,300 6.63 6.80 6.63 0 0 0
20/05/2020
6.96
 0 6.96 6.96 6.96 0 0 0
19/05/2020
6.96
 0 6.96 6.96 6.96 0 0 0
18/05/2020
6.96
 0 6.96 6.96 6.96 0 0 0
15/05/2020
6.96
 0 6.96 6.96 6.96 0 0 0
14/05/2020
6.96
 0 6.96 6.96 6.96 0 0 0
13/05/2020
6.63
 1,200 7.04 7.04 6.63 0 0 0
12/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
11/05/2020
6.71
 2,100 7.29 7.29 6.71 0 0 0
08/05/2020
7.29
 0 7.29 7.29 7.29 0 0 0
07/05/2020
7.29
 500 7.29 7.29 7.29 0 0 0
06/05/2020
6.38
 0 6.38 6.38 6.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |