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)
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
11/04/2025
21.19
 0 21.19 21.19 21.19 0 0 0
10/04/2025
21.00
 2,000 21.29 21.29 21.00 0 0 0
09/04/2025
18.59
 0 18.59 18.59 18.59 0 0 0
08/04/2025
18.11
 6,200 21.10 21.10 18.11 0 0 0
04/04/2025
21.10
 100 21.10 21.10 21.10 0 0 0
03/04/2025
22.06
 400 22.06 22.06 22.06 0 0 0
02/04/2025
22.16
 1,000 22.16 22.16 22.16 0 0 0
01/04/2025
22.06
 3,800 23.60 23.60 22.06 0 0 0
31/03/2025
21.96
 24,700 22.16 23.60 21.96 0 0 0
28/03/2025
21.96
 2,400 23.02 23.02 21.96 0 0 0
27/03/2025
22.64
 1,200 22.16 22.64 22.16 0 0 0
26/03/2025
23.02
 6,400 22.16 23.02 21.96 0 0 0
25/03/2025
22.93
 5,500 22.93 22.93 22.93 0 0 0
24/03/2025
23.51
 0 23.51 23.51 23.51 0 0 0
21/03/2025
23.51
 1,000 23.51 23.51 23.51 0 0 0
20/03/2025
22.25
 0 22.25 22.25 22.25 0 0 0
19/03/2025
22.16
 6,300 22.35 22.35 22.16 0 0 0
18/03/2025
23.31
 2,800 23.31 23.31 23.31 0 0 0
17/03/2025
23.12
 1,000 23.02 23.12 23.02 0 0 0
14/03/2025
22.16
 1,700 22.16 22.16 22.16 0 0 0
13/03/2025
22.64
 1,000 22.64 22.64 22.64 0 0 0
12/03/2025
20.23
 1,000 20.23 20.23 20.23 0 0 0
11/03/2025
22.93
 100 22.93 22.93 22.93 0 0 0
10/03/2025
22.64
 5,000 22.64 22.64 22.64 0 0 0
07/03/2025
22.64
 5,300 22.64 22.64 22.64 0 0 0
06/03/2025
22.74
 3,600 22.83 22.83 22.74 0 0 0
05/03/2025
23.02
 0 23.02 23.02 23.02 0 0 0
04/03/2025
22.74
 3,400 23.12 23.12 22.74 0 0 0
03/03/2025
23.22
 1,600 24.08 24.08 23.22 0 0 0
28/02/2025
23.70
 14,100 22.74 23.70 22.64 0 0 0
27/02/2025
22.74
 10,600 22.64 22.93 22.64 0 0 0
26/02/2025
22.64
 10,400 22.64 22.74 22.64 0 0 0
25/02/2025
22.64
 2,900 22.64 22.64 22.64 0 0 0
24/02/2025
22.64
 7,000 22.74 22.74 22.64 0 0 0
21/02/2025
22.64
 6,800 22.74 23.12 22.64 0 0 0
20/02/2025
22.74
 5,600 22.64 23.89 22.64 0 0 0
19/02/2025
22.93
 13,200 22.93 22.93 22.64 0 0 0
18/02/2025
23.51
 5,600 22.64 23.60 22.64 0 0 0
17/02/2025
22.64
 2,800 23.12 23.12 22.64 0 0 0
14/02/2025
22.64
 6,700 23.60 23.60 22.64 0 0 0
13/02/2025
22.64
 7,200 21.96 22.64 21.19 0 0 0
12/02/2025
22.64
 3,005 22.64 22.64 22.64 0 0 0
11/02/2025
22.64
 2,501 22.64 22.64 22.64 0 0 0
10/02/2025
22.64
 5,500 22.83 22.83 19.75 0 0 0
07/02/2025
23.12
 9,300 21.19 23.12 19.46 0 0 0
06/02/2025
21.19
 1,600 21.19 21.19 21.19 0 0 0
05/02/2025
19.56
 2,600 22.16 22.16 19.56 0 0 0
04/02/2025
22.16
 100 22.16 22.16 22.16 0 0 0
03/02/2025
25.05
 100 25.05 25.05 25.05 0 0 0
24/01/2025
23.22
 154,100 20.13 23.22 20.13 0 0 0
23/01/2025
20.23
 2,000 20.23 20.23 20.23 0 0 0
22/01/2025
20.71
 45,200 18.30 21.68 18.30 0 0 0
21/01/2025
18.69
 32,200 21.19 21.19 18.30 0 0 0
20/01/2025
20.52
 5,511 20.23 20.52 20.23 0 0 0
17/01/2025
20.23
 2,000 20.33 20.33 20.23 0 0 0
16/01/2025
20.23
 9,000 20.71 20.71 20.23 0 0 0
15/01/2025
20.23
 14,500 19.27 20.23 19.27 0 0 0
14/01/2025
19.27
 50,907 20.23 20.23 19.27 0 0 0
13/01/2025
18.30
 1,200 18.30 18.30 18.30 0 0 0
10/01/2025
18.88
 10,000 18.30 18.88 18.30 0 0 0
09/01/2025
19.27
 0 19.27 19.27 19.27 0 0 0
08/01/2025
19.27
 0 19.27 19.27 19.27 0 0 0
07/01/2025
19.27
 1,800 19.27 19.27 19.27 0 0 0
06/01/2025
19.27
 17,000 18.79 19.27 18.79 0 0 0
03/01/2025
18.59
 8,900 18.59 18.79 18.59 0 0 0
02/01/2025
18.59
 1,100 18.59 18.59 18.59 0 0 0
31/12/2024
18.30
 11,300 18.30 18.59 18.30 0 0 0
30/12/2024
18.30
 3,316 18.30 18.30 18.30 0 0 0
27/12/2024
18.30
 805 19.17 19.17 18.30 0 0 0
26/12/2024
18.30
 10,000 19.17 19.17 18.30 0 0 0
25/12/2024
18.11
 23,403 18.30 18.40 18.11 0 0 0
24/12/2024
18.30
 20,300 18.30 18.30 18.30 0 0 0
23/12/2024
17.92
 12,305 18.30 18.40 17.73 0 0 0
20/12/2024
17.53
 17,500 18.30 18.30 17.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |