Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	18.30	1,700	18.30	18.30	18.30	0	0	0
04/09/2025	18.30	3,000	18.30	18.30	18.30	0	0	0
03/09/2025	18	3,500	18	18	18	0	0	0
29/08/2025	18.20	500	18.30	18.30	18.20	0	0	0
28/08/2025	18	3,000	18	18.30	18	0	0	0
27/08/2025	18.30	800	17.10	18.30	17.10	0	0	0
26/08/2025	18.30	100	18.30	18.30	18.30	0	0	0
25/08/2025	18.30	0	18.30	18.30	18.30	0	0	0
22/08/2025	18.40	7,200	18.10	18.40	18.10	0	0	0
21/08/2025	17.90	21,600	18.40	18.40	17.90	0	0	0
20/08/2025	18.40	3,500	18.60	18.60	18	0	0	0
19/08/2025: Cổ tức tiền mặt tỉ lệ: 7%
19/08/2025	18.60	4,400	18	18.60	18	0	0	0
18/08/2025	18.40	7,400	18.40	18.40	18.30	0	0	0
15/08/2025	18.30	0	18.30	18.30	18.30	0	0	0
14/08/2025	18.30	60,300	18.30	18.50	18.21	0	0	0
13/08/2025	18.30	3,900	18.50	18.50	18.30	0	0	0
12/08/2025	18.50	6,100	18.21	18.50	18.21	0	0	0
11/08/2025	18.11	4,600	18.59	18.59	18.11	0	0	0
08/08/2025	18.11	5,900	18.69	18.69	18.11	0	0	0
07/08/2025	18.30	72,600	18.50	18.59	18.30	0	0	0
06/08/2025	18.69	7,000	18.69	18.88	18.59	0	0	0
05/08/2025	18.50	8,300	18.50	18.50	18.30	0	0	0
04/08/2025	18.69	3,200	18.69	18.69	18.30	0	0	0
01/08/2025	18.79	800	18.59	18.79	16.67	0	0	0
31/07/2025	18.30	7,800	18.59	18.79	18.30	0	0	0
30/07/2025	18.69	5,600	18.79	18.79	18.69	0	0	0
29/07/2025	18.30	15,600	19.17	19.27	18.30	0	0	0
28/07/2025	19.27	2,300	19.27	19.27	18.30	0	0	0
25/07/2025	19.27	1,500	19.27	19.27	19.27	0	0	0
24/07/2025	18.79	2,000	19.07	19.07	18.79	0	0	0
23/07/2025	18.79	1,300	19.17	19.27	18.79	0	0	0
22/07/2025	18.59	4,200	19.17	19.17	18.59	0	0	0
21/07/2025	19.17	13,000	19.17	19.17	19.17	0	0	0
18/07/2025	19.07	15,700	18.98	19.27	18.98	0	0	0
17/07/2025	18.98	600	18.98	18.98	18.98	0	0	0
16/07/2025	19.27	29,600	18.88	19.27	18.79	0	0	0
15/07/2025	18.88	13,500	18.69	18.88	18.69	0	0	0
14/07/2025	18.88	19,800	18.79	18.88	18.79	0	0	0
11/07/2025	18.30	121,300	17.92	18.30	17.63	0	0	0
10/07/2025	18.30	2,500	18.30	18.30	18.30	0	0	0
09/07/2025	18.40	49,400	18.40	18.40	18.11	0	0	0
08/07/2025	18.79	72,200	18.30	19.07	18.11	0	0	0
07/07/2025	18.88	53,300	18.40	18.88	18.40	0	0	0
04/07/2025	19.07	0	19.07	19.07	19.07	0	0	0
03/07/2025	19.07	500	19.07	19.07	19.07	0	0	0
02/07/2025	19.07	700	19.07	19.07	19.07	0	0	0
01/07/2025	18.88	6,800	18.79	18.88	18.79	0	0	0
30/06/2025	18.88	3,000	18.79	18.88	18.79	0	0	0
27/06/2025	18.59	0	18.59	18.59	18.59	0	0	0
26/06/2025	18.59	0	18.59	18.59	18.59	0	0	0
25/06/2025	18.50	18,700	19.65	19.65	18.40	0	0	0
24/06/2025	18.79	34,800	18.30	18.79	18.21	0	0	0
23/06/2025	18.79	43,300	18.79	18.79	18.79	0	0	0
20/06/2025	18.79	1,400	18.50	18.79	18.50	0	0	0
19/06/2025	18.30	0	18.30	18.30	18.30	0	0	0
18/06/2025	18.50	45,900	18.50	18.50	18.01	0	0	0
17/06/2025	18.50	4,000	18.50	18.50	18.50	0	0	0
16/06/2025	21.10	100	21.10	21.10	21.10	0	0	0
13/06/2025	18.59	0	18.59	18.59	18.59	0	0	0
12/06/2025	18.79	19,200	19.07	19.07	18.50	0	0	0
11/06/2025	18.11	24,500	21.19	21.48	18.11	0	0	0
10/06/2025	18.69	0	18.69	18.69	18.69	0	0	0
09/06/2025	18.69	1,800	18.59	18.69	18.59	0	0	0
06/06/2025	18.69	0	18.69	18.69	18.69	0	0	0
05/06/2025	18.50	2,000	18.79	18.79	18.50	0	0	0
04/06/2025	19.27	2,000	19.27	19.27	19.27	0	0	0
03/06/2025	21.19	100	21.19	21.19	21.19	0	0	0
02/06/2025	20.04	0	20.04	20.04	20.04	0	0	0
30/05/2025	20.04	0	20.04	20.04	20.04	0	0	0
29/05/2025	20.71	9,000	19.27	20.71	19.27	0	0	0
28/05/2025	18.30	1,000	18.30	18.30	18.30	0	0	0
27/05/2025	18.30	0	18.30	18.30	18.30	0	0	0
26/05/2025	18.30	0	18.30	18.30	18.30	0	0	0
23/05/2025	18.30	0	18.30	18.30	18.30	0	0	0
22/05/2025	18.30	1,000	18.30	18.30	18.30	0	0	0
21/05/2025	18.30	400	18.30	18.30	18.30	0	0	0
20/05/2025	18.50	18,900	18.59	18.59	18.50	0	0	0
19/05/2025	18.79	1,000	18.79	18.79	18.79	0	0	0
16/05/2025	18.30	5,000	18.30	18.30	18.30	0	0	0
15/05/2025	18.79	1,500	17.82	18.79	17.82	0	0	0
14/05/2025	18.30	500	18.30	18.30	18.30	0	0	0
13/05/2025	21.10	0	21.10	21.10	21.10	0	0	0
12/05/2025	21.10	0	21.10	21.10	21.10	0	0	0
09/05/2025	21.10	0	21.10	21.10	21.10	0	0	0
08/05/2025	21.10	0	21.10	21.10	21.10	0	0	0
07/05/2025	21.10	0	21.10	21.10	21.10	0	0	0
06/05/2025	21.10	100	21.10	21.10	21.10	0	0	0
05/05/2025	18.79	1,000	18.79	18.79	18.79	0	0	0
29/04/2025	19.17	100	19.17	19.17	19.17	0	0	0
28/04/2025	19.27	51,500	19.27	19.27	19.27	0	0	0
25/04/2025	19.65	13,500	19.75	19.75	19.27	0	0	0
24/04/2025	19.75	4,000	20.71	20.71	19.27	0	0	0
23/04/2025	21.77	100	21.77	21.77	21.77	0	0	0
22/04/2025	18.98	100	18.98	18.98	18.98	0	0	0
21/04/2025	18.79	3,000	23.12	23.12	17.92	0	0	0
18/04/2025	20.71	0	20.71	20.71	20.71	0	0	0
17/04/2025	20.71	0	20.71	20.71	20.71	0	0	0
16/04/2025	20.71	1,000	20.71	20.71	20.71	0	0	0
15/04/2025	21.10	0	21.10	21.10	21.10	0	0	0
14/04/2025	21.10	1,000	21.10	21.10	21.10	0	0	0

Page:
1
2
3
>>

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

CTCP Cao su Bà Rịa (brr)

THỐNG KÊ GIAO DỊCH