CTCP Cao su Bà Rịa (brr)

20.40
1.70
(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
(2026-07-06) 		-1.30 -6.57% 3,700 0 0
16.70
19.80
18.70
2 tháng
(2026-06-04) 		0.80 4.52% 7,200 0 0
16.70
19.80
18.70
3 tháng
(2026-05-05) 		0 0% 36,400 0 0
16.50
21
18.70
6 tháng
(2026-02-04) 		-0.50 -2.63% 118,500 0 0
16.50
21
18.70
12 tháng
(2025-08-08) 		0.39 2.15% 620,800 0 0
16.50
21
18.70
24 tháng
(2024-08-13) 		1.35 7.89% 2,517,404 0 0
15.99
25.05
18.70
36 tháng
(2023-08-21) 		1.80 10.77% 2,947,602 0 0
13.92
25.05
18.70
60 tháng
(2021-08-30) 		5.24 39.50% 4,931,273 0 -0.0
13.18
25.85
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2018
6.06
 2,500 6.06 6.06 6.06 0 0 0
17/12/2018
6.06
 0 6.06 6.06 6.06 0 0 0
14/12/2018
6.06
 0 6.06 6.06 6.06 0 0 0
13/12/2018: Cổ tức tiền mặt tỉ lệ: 2.5%
13/12/2018
6.06
 0 6.06 6.06 6.06 0 0 0
12/12/2018
6.02
 0 6.02 6.02 6.02 0 0 0
11/12/2018
6.02
 1,200 6.02 6.02 6.02 0 0 0
10/12/2018
6.72
 0 6.72 6.72 6.72 0 0 0
07/12/2018
6.72
 0 6.72 6.72 6.72 0 0 0
06/12/2018
6.72
 0 6.72 6.72 6.72 0 0 0
05/12/2018
6.72
 0 6.72 6.72 6.72 0 0 0
04/12/2018
6.72
 2,800 6.72 6.72 6.72 0 0 0
03/12/2018
6.02
 0 6.02 6.02 6.02 0 0 0
30/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
29/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
28/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
27/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
26/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
23/11/2018
6.02
 3,000 6.02 6.02 6.02 0 0 0
22/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
21/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
20/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
19/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
16/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
15/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
14/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
13/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
12/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
09/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
08/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
07/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
06/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
05/11/2018
6.02
 20 6.02 6.02 6.02 0 0 0
02/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
01/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
31/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
30/10/2018
5.94
 1,000 6.02 6.02 5.94 0 0 0
29/10/2018
6.88
 5,000 6.88 6.88 6.88 0 0 0
26/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
25/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
24/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
23/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
22/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
19/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
18/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
17/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
16/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
15/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
12/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
11/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
10/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
09/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
08/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
05/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
04/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
03/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
02/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
01/10/2018: Cổ tức tiền mặt tỉ lệ: 4%
01/10/2018
6.02
 0 6.02 6.02 6.02 0 0 0
28/09/2018
6.02
 0 6.02 6.02 6.02 0 0 0
27/09/2018
6.02
 0 6.02 6.02 6.02 0 0 0
26/09/2018
6.02
 0 6.02 6.02 6.02 0 0 0
25/09/2018
6.02
 100 6.02 6.02 6.02 0 0 0
24/09/2018
5.28
 0 5.28 5.28 5.28 0 0 0
21/09/2018
5.28
 0 5.28 5.28 5.28 0 0 0
20/09/2018
5.28
 0 5.28 5.28 5.28 0 0 0
19/09/2018
5.28
 0 5.28 5.28 5.28 0 0 0
18/09/2018
5.28
 0 5.28 5.28 5.28 0 0 0
17/09/2018
5.28
 0 5.28 5.28 5.28 0 0 0
14/09/2018
5.28
 100 5.28 5.28 5.28 0 0 0
13/09/2018
6.17
 0 6.17 6.17 6.17 0 0 0
12/09/2018
6.17
 0 6.17 6.17 6.17 0 0 0
11/09/2018
6.17
 0 6.17 6.17 6.17 0 0 0
10/09/2018
6.17
 0 6.17 6.17 6.17 0 0 0
07/09/2018
6.17
 0 6.17 6.17 6.17 0 0 0
06/09/2018
6.17
 0 6.17 6.17 6.17 0 0 0
05/09/2018
6.17
 0 6.17 6.17 6.17 0 0 0
04/09/2018
6.17
 0 6.17 6.17 6.17 0 0 0
31/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
30/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
29/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
28/08/2018
6.32
 5,400 6.02 6.32 6.02 0 0 0
27/08/2018
7.06
 0 7.06 7.06 7.06 0 0 0
24/08/2018
7.06
 0 7.06 7.06 7.06 0 0 0
23/08/2018
7.06
 0 7.06 7.06 7.06 0 0 0
22/08/2018
7.06
 0 7.06 7.06 7.06 0 0 0
21/08/2018
7.06
 0 7.06 7.06 7.06 0 0 0
20/08/2018
7.06
 0 7.06 7.06 7.06 0 0 0
17/08/2018
7.06
 0 7.06 7.06 7.06 0 0 0
16/08/2018
7.06
 1,000 7.06 7.06 7.06 0 0 0
15/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
14/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
13/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
10/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
09/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
08/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
07/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
06/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
03/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
02/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
01/08/2018
7.65
 0 7.65 7.65 7.65 0 0 0
31/07/2018
7.65
 0 7.65 7.65 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |