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)
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
12/07/2023
18.84
 1,500 18.74 18.84 18.74 0 0 0
11/07/2023
18.84
 0 18.84 18.84 18.84 0 0 0
10/07/2023
18.84
 1,400 18.84 18.84 18.84 0 0 0
07/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
07/07/2023
18.56
 1,000 18.56 18.56 18.56 0 0 0
06/07/2023
18.19
 300 18.19 18.19 18.19 0 0 0
05/07/2023
18.19
 600 18.10 18.19 18.10 0 0 0
04/07/2023
18.19
 0 18.19 18.19 18.19 0 0 0
03/07/2023
18.19
 0 18.19 18.19 18.19 0 0 0
30/06/2023
18.19
 0 18.19 18.19 18.19 0 0 0
29/06/2023
18.19
 0 18.19 18.19 18.19 0 0 0
28/06/2023
18.64
 2,000 18.91 18.91 18.00 0 0 0
27/06/2023
19.00
 200 19.00 19.00 19.00 0 0 0
26/06/2023
18.19
 8,300 19.00 19.00 18.19 0 0 0
23/06/2023
17.73
 2,100 18.91 19.00 17.73 0 0 0
22/06/2023
19.00
 800 19.00 19.00 19.00 0 0 0
21/06/2023
18.00
 0 18.00 18.00 18.00 0 0 0
20/06/2023
18.00
 600 18.00 18.00 18.00 0 0 0
19/06/2023
18.00
 1,000 18.00 18.00 18.00 0 0 0
16/06/2023
17.91
 600 18.00 18.00 17.91 0 0 0
15/06/2023
19.91
 0 19.91 19.91 19.91 0 0 0
14/06/2023
19.91
 0 19.91 19.91 19.91 0 0 0
13/06/2023
19.91
 0 19.91 19.91 19.91 0 0 0
12/06/2023
20.00
 300 19.82 20.00 19.82 0 0 0
09/06/2023
17.73
 1,000 17.73 17.91 17.73 0 0 0
08/06/2023
19.73
 0 19.73 19.73 19.73 0 0 0
07/06/2023
19.73
 0 19.73 19.73 19.73 0 0 0
06/06/2023
19.73
 0 19.73 19.73 19.73 0 0 0
05/06/2023
19.73
 1,100 19.73 19.73 19.73 0 0 0
02/06/2023
19.73
 500 19.73 19.73 19.73 0 0 0
01/06/2023
19.73
 800 19.64 19.73 19.64 0 0 0
31/05/2023
19.46
 300 19.46 19.46 19.46 0 0 0
30/05/2023
18.46
 1,000 18.46 18.46 18.46 0 0 0
29/05/2023
18.64
 600 18.19 18.64 18.19 0 0 0
26/05/2023
17.82
 3,000 17.82 17.82 17.82 0 0 0
25/05/2023
19.91
 0 19.91 19.91 19.91 0 0 0
24/05/2023
19.91
 0 19.91 19.91 19.91 0 0 0
23/05/2023
19.91
 500 19.91 19.91 19.91 0 0 0
22/05/2023
20.00
 0 20.00 20.00 20.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |