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
(2025-11-04) 		-0.50 -2.70% 69,500 0 0
17.40
19.10
19.10
2 tháng
(2025-10-06) 		0 0% 82,400 0 0
16.60
19.70
19.10
3 tháng
(2025-09-05) 		-0.30 -1.64% 181,100 0 0
16.60
19.70
19.10
6 tháng
(2025-06-09) 		-0.69 -3.69% 1,044,700 0 0
16.60
21.10
19.10
12 tháng
(2024-12-09) 		0.18 1% 1,925,866 0 0
16.60
25.05
19.10
24 tháng
(2023-12-15) 		2.60 16.86% 2,532,684 0 0
14.85
25.05
19.10
36 tháng
(2022-12-20) 		-1.55 -7.93% 2,806,908 0 0
13.92
25.05
19.10
60 tháng
(2020-12-30) 		8.09 81.67% 5,380,494 100 0.0
8.97
25.85
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
15.40
 1,100 15.31 15.40 15.31 0 0 0
30/11/2023
14.85
 600 14.38 14.85 13.92 0 0 0
29/11/2023
14.01
 4,900 14.94 14.94 14.01 0 0 0
28/11/2023
15.59
 2,300 14.57 15.59 14.57 0 0 0
27/11/2023
15.40
 300 15.40 15.40 15.40 0 0 0
24/11/2023
15.40
 22,700 16.05 16.52 14.85 0 0 0
23/11/2023
16.61
 100 16.61 16.61 16.61 0 0 0
22/11/2023
14.85
 2,700 16.42 16.42 14.85 0 0 0
21/11/2023
14.85
 5,700 15.12 15.22 14.85 0 0 0
20/11/2023
14.94
 3,006 15.31 15.31 14.94 0 0 0
17/11/2023
16.70
 300 16.70 16.70 16.70 0 0 0
16/11/2023
16.61
 100 16.61 16.61 16.61 0 0 0
15/11/2023
15.50
 0 15.50 15.50 15.50 0 0 0
14/11/2023
15.40
 2,600 18.00 18.00 15.40 0 0 0
13/11/2023
15.31
 4,800 16.33 16.33 15.31 0 0 0
10/11/2023
16.24
 700 16.70 16.70 16.24 0 0 0
09/11/2023
16.89
 1,000 17.72 17.72 16.89 0 0 0
08/11/2023
16.79
 500 16.89 16.89 16.79 0 0 0
07/11/2023
17.26
 400 17.54 17.54 17.26 0 0 0
06/11/2023
16.98
 600 16.98 17.63 16.98 0 0 0
03/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
02/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
01/11/2023
16.70
 600 15.40 16.70 15.40 0 0 0
31/10/2023
15.40
 0 15.40 15.40 15.40 0 0 0
30/10/2023
17.26
 800 15.77 17.26 14.66 0 0 0
27/10/2023
16.98
 0 16.98 16.98 16.98 0 0 0
26/10/2023
16.89
 1 16.98 16.98 16.98 0 0 0
25/10/2023
16.89
 500 17.17 17.17 16.89 0 0 0
24/10/2023
17.63
 200 17.63 17.63 17.63 0 0 0
23/10/2023
17.63
 0 17.63 17.63 17.63 0 0 0
20/10/2023
17.63
 100 17.63 17.63 17.63 0 0 0
19/10/2023
15.77
 0 15.77 15.77 15.77 0 0 0
18/10/2023
15.77
 2,400 15.87 15.87 15.77 0 0 0
17/10/2023
18.09
 100 18.09 18.09 18.09 0 0 0
16/10/2023
18.09
 200 16.79 18.09 16.79 0 0 0
13/10/2023
17.81
 4,800 16.70 18.09 16.70 0 0 0
12/10/2023
16.52
 400 16.70 16.70 16.52 0 0 0
11/10/2023
16.33
 800 16.52 16.52 16.24 0 0 0
10/10/2023
15.77
 3,100 14.85 15.77 14.38 0 0 0
09/10/2023
16.70
 1,700 17.44 17.44 16.70 0 0 0
06/10/2023
17.63
 1,100 15.77 18.37 15.77 0 0 0
05/10/2023
16.89
 100 16.89 16.89 16.89 0 0 0
04/10/2023
14.94
 200 15.03 15.03 14.94 0 0 0
03/10/2023
13.92
 300 15.12 15.12 13.92 0 0 0
02/10/2023
14.57
 900 16.42 16.42 14.10 0 0 0
29/09/2023
16.42
 0 16.42 16.42 16.42 0 0 0
28/09/2023
16.42
 0 16.42 16.42 16.42 0 0 0
27/09/2023
16.42
 200 16.42 16.42 16.42 0 0 0
26/09/2023
15.87
 500 15.87 15.87 15.87 0 0 0
25/09/2023
16.89
 0 16.89 16.89 16.89 0 0 0
22/09/2023
16.89
 0 16.89 16.89 16.89 0 0 0
21/09/2023
16.89
 0 16.89 16.89 16.89 0 0 0
20/09/2023
16.89
 0 16.89 16.89 16.89 0 0 0
19/09/2023
16.89
 0 16.89 16.89 16.89 0 0 0
18/09/2023
16.89
 0 16.89 16.89 16.89 0 0 0
15/09/2023
16.89
 0 16.89 16.89 16.89 0 0 0
14/09/2023
16.89
 1,501 16.89 16.89 16.89 0 0 0
13/09/2023
18.19
 0 18.19 18.19 18.19 0 0 0
12/09/2023
18.19
 0 18.19 18.19 18.19 0 0 0
11/09/2023
17.26
 5 18.19 18.19 18.19 0 0 0
08/09/2023
19.49
 7,100 18.65 18.65 16.98 0 0 0
07/09/2023
21.25
 200 17.72 21.25 17.72 0 0 0
06/09/2023
18.56
 200 18.56 18.56 18.56 0 0 0
05/09/2023
18.19
 5,000 18.19 18.19 18.19 0 0 0
31/08/2023
18.09
 5 18.09 18.09 18.09 0 0 0
30/08/2023
18.09
 0 18.09 18.09 18.09 0 0 0
29/08/2023
18.09
 0 18.09 18.09 18.09 0 0 0
28/08/2023
18.09
 0 18.09 18.09 18.09 0 0 0
25/08/2023
18.09
 0 18.09 18.09 18.09 0 0 0
24/08/2023
18.09
 0 18.09 18.09 18.09 0 0 0
23/08/2023
18.09
 200 18.09 18.09 18.09 0 0 0
22/08/2023
16.70
 2,500 16.70 17.17 16.70 0 0 0
21/08/2023
16.70
 0 16.70 16.70 16.70 0 0 0
18/08/2023
16.70
 0 16.70 16.70 16.70 0 0 0
17/08/2023
16.70
 0 16.70 16.70 16.70 0 0 0
16/08/2023
16.70
 600 16.70 16.70 16.70 0 0 0
15/08/2023
17.17
 700 16.79 17.63 16.79 0 0 0
14/08/2023
17.63
 1,900 16.98 17.63 16.70 0 0 0
11/08/2023
17.72
 0 17.72 17.72 17.72 0 0 0
10/08/2023
17.72
 0 17.72 17.72 17.72 0 0 0
09/08/2023
17.72
 0 17.72 17.72 17.72 0 0 0
08/08/2023
17.72
 0 17.72 17.72 17.72 0 0 0
07/08/2023
17.72
 0 17.72 17.72 17.72 0 0 0
04/08/2023
17.72
 0 17.72 17.72 17.72 0 0 0
03/08/2023
17.81
 2,600 16.89 17.81 16.89 0 0 0
02/08/2023
18.46
 100 18.46 18.46 18.46 0 0 0
01/08/2023
17.54
 0 17.54 17.54 17.54 0 0 0
31/07/2023
17.54
 2,400 17.54 17.54 17.54 0 0 0
28/07/2023
17.26
 0 17.26 17.26 17.26 0 0 0
27/07/2023
17.26
 0 17.26 17.26 17.26 0 0 0
26/07/2023
17.17
 1,900 17.44 17.44 17.17 0 0 0
25/07/2023
17.63
 400 18.65 18.65 17.63 0 0 0
24/07/2023
17.17
 801 17.63 17.63 17.17 0 0 0
21/07/2023
17.72
 800 17.72 17.72 17.72 0 0 0
20/07/2023
18.37
 0 18.37 18.37 18.37 0 0 0
19/07/2023
18.37
 0 18.37 18.37 18.37 0 0 0
18/07/2023
18.37
 0 18.37 18.37 18.37 0 0 0
17/07/2023
18.37
 0 18.37 18.37 18.37 0 0 0
14/07/2023
18.37
 0 18.37 18.37 18.37 0 0 0
13/07/2023
17.72
 2,100 18.56 18.56 17.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |