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)
17/02/2023
18.19
 500 17.73 17.73 17.73 0 0 0
16/02/2023
18.19
 0 18.19 18.19 18.19 0 0 0
15/02/2023
19.46
 1,100 16.91 19.46 16.91 0 0 0
14/02/2023
19.46
 1,900 17.00 19.46 17.00 0 0 0
13/02/2023
17.09
 300 20.37 20.37 17.09 0 0 0
10/02/2023
17.82
 600 17.00 17.82 17.00 0 0 0
09/02/2023
17.64
 3,000 20.00 20.00 17.64 0 0 0
08/02/2023
20.00
 600 20.00 20.00 20.00 0 0 0
07/02/2023
19.37
 300 16.82 19.37 16.82 0 0 0
06/02/2023
19.46
 1,600 19.46 19.46 19.46 0 0 0
03/02/2023
19.46
 1,000 19.46 19.46 19.46 0 0 0
02/02/2023
18.46
 2,300 18.10 18.55 18.10 0 0 0
01/02/2023
16.09
 1,000 16.82 16.82 16.09 0 0 0
31/01/2023
17.64
 3,400 17.37 20.46 17.37 0 0 0
30/01/2023
20.46
 3,200 17.37 20.73 16.46 0 0 0
27/01/2023
19.10
 100 19.10 19.10 19.10 0 0 0
19/01/2023
18.55
 400 20.73 20.73 18.55 0 0 0
18/01/2023
18.19
 1,200 19.55 20.19 18.19 0 0 0
17/01/2023
17.73
 0 17.73 17.73 17.73 0 0 0
16/01/2023
17.73
 0 17.73 17.73 17.73 0 0 0
13/01/2023
17.73
 29,000 17.73 17.73 17.73 0 0 0
12/01/2023
19.28
 0 19.28 19.28 19.28 0 0 0
11/01/2023
19.28
 900 19.19 19.55 19.19 0 0 0
10/01/2023
19.00
 0 19.00 19.00 19.00 0 0 0
09/01/2023
18.28
 2,200 19.28 19.28 18.28 0 0 0
06/01/2023
22.46
 200 19.64 22.46 19.64 0 0 0
05/01/2023
21.73
 100 21.73 21.73 21.73 0 0 0
04/01/2023
19.37
 100 19.37 19.37 19.37 0 0 0
03/01/2023
20.10
 100 20.10 20.10 20.10 0 0 0
30/12/2022
21.82
 200 21.82 21.82 21.82 0 0 0
29/12/2022
20.91
 2,900 20.28 20.91 20.00 0 0 0
28/12/2022
19.91
 1,200 22.73 22.73 19.91 0 0 0
27/12/2022
23.28
 200 22.10 23.28 22.10 0 0 0
26/12/2022
22.10
 0 22.10 22.10 22.10 0 0 0
23/12/2022
22.10
 0 22.10 22.10 22.10 0 0 0
22/12/2022
22.37
 600 20.46 22.37 20.46 0 0 0
21/12/2022
22.37
 2,500 22.37 22.37 22.37 0 0 0
20/12/2022
19.55
 400 19.10 19.64 19.10 0 0 0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2022
21.82
 7,100 21.91 21.91 21.82 0 0 0
16/12/2022
22.55
 4,600 22.37 23.09 22.37 0 0 0
15/12/2022
23.00
 6,100 23.17 23.17 23.00 0 0 0
14/12/2022
21.39
 5,200 23.62 24.07 21.39 0 0 0
13/12/2022
24.07
 500 22.37 24.07 22.28 0 0 0
12/12/2022
22.37
 10,800 24.96 24.96 22.37 0 200 -0.0
09/12/2022
24.96
 31,400 25.14 25.85 23.35 0 0 0
08/12/2022
25.85
 31,400 23.35 26.03 19.43 0 0 0
07/12/2022
23.35
 18,900 20.32 23.35 20.32 200 0 0.0
06/12/2022
20.32
 1,600 20.32 20.32 20.32 0 0 0
05/12/2022
19.61
 3,200 16.94 19.61 16.67 0 0 0
02/12/2022
17.11
 100 17.11 17.11 17.11 0 0 0
01/12/2022
19.34
 15,400 19.70 19.88 19.34 0 0 0
30/11/2022
20.50
 2,100 19.43 20.50 17.92 0 0 0
29/11/2022
19.52
 0 19.52 19.52 19.52 0 0 0
28/11/2022
18.27
 2,000 19.97 19.97 18.27 0 0 0
25/11/2022
20.05
 4,200 17.74 20.05 17.74 0 0 0
24/11/2022
17.83
 800 16.49 18.63 16.49 0 0 0
23/11/2022
18.72
 2,300 16.49 18.72 16.13 0 0 0
22/11/2022
16.22
 3,500 19.61 19.61 16.22 0 0 0
21/11/2022
19.34
 1,400 18.00 19.61 17.47 0 0 0
18/11/2022
19.61
 2,000 18.81 20.77 18.81 0 0 0
17/11/2022
20.77
 1,000 20.77 20.77 20.77 0 0 0
16/11/2022
19.61
 500 18.27 19.61 17.11 0 0 0
15/11/2022
20.05
 1,000 20.05 20.05 20.05 0 0 0
14/11/2022
20.05
 100 20.05 20.05 20.05 0 0 0
11/11/2022
21.84
 2,700 20.32 21.84 20.14 0 0 0
10/11/2022
20.05
 7,000 19.79 22.73 18.99 0 0 0
09/11/2022
18.90
 1,000 20.50 20.50 18.90 0 0 0
08/11/2022
24.51
 400 20.50 24.51 19.61 0 0 0
07/11/2022
21.12
 6,600 24.07 24.07 21.12 0 0 0
04/11/2022
23.62
 2,200 20.50 23.62 20.50 0 0 0
03/11/2022
24.07
 16,600 23.53 24.07 23.17 0 0 0
02/11/2022
21.39
 2,400 24.07 24.07 20.41 0 0 0
01/11/2022
21.30
 3,500 21.04 24.51 20.95 0 0 0
31/10/2022
23.00
 17,400 21.75 23.00 18.99 0 0 0
28/10/2022
20.23
 5,600 17.83 21.39 17.47 0 0 0
27/10/2022
21.39
 4,000 19.16 22.28 17.83 0 0 0
26/10/2022
20.05
 2,301 23.89 23.89 20.05 0 0 0
25/10/2022
21.30
 17,200 21.30 21.30 18.54 0 0 0
24/10/2022
20.05
 3,400 17.47 22.19 17.47 0 0 0
21/10/2022
18.99
 20,200 18.90 23.00 18.90 0 0 0
20/10/2022
19.70
 3,600 19.61 25.85 19.25 0 0 0
19/10/2022
23.09
 18,700 23.09 23.09 18.27 0 0 0
18/10/2022
19.97
 6,400 18.72 21.66 17.38 0 0 0
17/10/2022
19.70
 8,700 16.13 19.70 15.87 0 0 0
14/10/2022
21.57
 1,701 16.94 21.57 16.94 0 0 0
13/10/2022
20.05
 11,100 19.88 20.05 16.67 0 0 0
12/10/2022
19.88
 4,400 15.69 19.88 15.24 0 0 0
11/10/2022
21.57
 3,300 16.49 21.57 16.49 0 0 0
10/10/2022
19.61
 9,900 17.56 19.61 17.56 0 0 0
07/10/2022
20.41
 47,300 16.22 20.50 16.22 0 0 0
06/10/2022
18.63
 13,400 14.71 18.63 14.71 0 0 0
05/10/2022
16.13
 52,400 16.04 19.61 16.04 0 0 0
04/10/2022
18.63
 44,300 14.80 18.81 14.80 0 0 0
03/10/2022
16.49
 700 16.40 16.49 16.40 0 0 0
30/09/2022
14.89
 3,300 14.62 14.89 14.62 0 0 0
29/09/2022
16.76
 2,600 16.76 16.76 14.53 0 0 0
28/09/2022
16.49
 1,000 14.53 16.49 14.44 0 0 0
27/09/2022
14.35
 4,300 15.42 15.42 13.99 0 0 0
26/09/2022
18.27
 1,800 15.24 18.36 15.24 0 0 0
23/09/2022
18.63
 300 16.94 18.63 16.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |