CTCP Dịch vụ Đô thị Bà Rịa (brs)

26.70
2.70
(11.25%)
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
(2026-05-13) 		-3.60 -13.43% 44,300 0 0
23
26.80
24
2 tháng
(2026-04-13) 		-3.90 -14.39% 136,000 0 0
23
27.60
24
3 tháng
(2026-03-16) 		-12.40 -34.83% 215,600 0 0
23
35.60
24
6 tháng
(2025-12-15) 		2.30 11% 522,300 0 0
20
41
24
12 tháng
(2025-06-17) 		4.56 24.46% 722,100 0 0
18.64
41
24
24 tháng
(2024-06-24) 		1.25 5.70% 829,659 0 0
17.32
41
24
36 tháng
(2023-06-28) 		2.96 14.65% 879,326 0 0
16.49
41
24
60 tháng
(2021-07-08) 		5.09 28.07% 998,117 0 0.0
14.16
41
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
18.60
 200 18.60 18.60 18.60 0 0 0
16/08/2023
17.63
 0 17.63 17.63 17.63 0 0 0
15/08/2023
17.63
 300 17.63 17.63 17.63 0 0 0
14/08/2023
17.63
 100 17.63 17.63 17.63 0 0 0
11/08/2023
18.78
 2 18.78 18.78 18.78 0 0 0
10/08/2023
19.13
 1,200 18.78 19.13 18.78 0 0 0
09/08/2023
18.78
 400 18.78 18.78 18.78 0 0 0
08/08/2023
18.78
 0 18.78 18.78 18.78 0 0 0
07/08/2023
18.78
 200 18.78 18.78 18.78 0 0 0
04/08/2023
19.39
 200 18.16 19.39 18.16 0 0 0
03/08/2023
18.16
 100 18.16 18.16 18.16 0 0 0
02/08/2023
18.16
 700 18.16 18.16 18.16 0 0 0
01/08/2023
17.01
 1,900 17.01 17.10 17.01 0 0 0
31/07/2023
17.01
 100 17.01 17.01 17.01 0 0 0
28/07/2023
18.51
 300 18.51 18.51 18.51 0 0 0
27/07/2023
18.60
 0 18.60 18.60 18.60 0 0 0
26/07/2023
18.60
 0 18.60 18.60 18.60 0 0 0
25/07/2023
18.60
 100 18.60 18.60 18.60 0 0 0
24/07/2023
18.25
 400 17.98 18.25 17.98 0 0 0
21/07/2023
21.07
 0 21.07 21.07 21.07 0 0 0
20/07/2023
22.30
 35 21.07 21.07 21.07 0 0 0
19/07/2023
22.30
 3 21.07 21.07 21.07 0 0 0
18/07/2023
21.07
 0 21.07 21.07 21.07 0 0 0
17/07/2023
21.07
 0 21.07 21.07 21.07 0 0 0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 14%
14/07/2023
22.30
 1 21.07 21.07 21.07 0 0 0
13/07/2023
21.07
 100 21.07 21.07 21.07 0 0 0
12/07/2023
18.32
 100 18.32 18.32 18.32 0 0 0
11/07/2023
16.49
 0 16.49 16.49 16.49 0 0 0
10/07/2023
17.49
 300 14.74 17.49 14.74 0 0 0
07/07/2023
17.49
 500 17.24 17.49 17.24 0 0 0
06/07/2023
17.24
 700 17.49 17.49 17.24 0 0 0
05/07/2023
17.32
 500 17.24 17.32 17.24 0 0 0
04/07/2023
20.24
 1 20.24 20.24 20.24 0 0 0
03/07/2023
20.24
 0 20.24 20.24 20.24 0 0 0
30/06/2023
20.24
 1 20.24 20.24 20.24 0 0 0
29/06/2023
20.24
 400 20.24 20.24 20.24 0 0 0
28/06/2023
20.24
 1 20.24 20.24 20.24 0 0 0
27/06/2023
20.24
 0 20.24 20.24 20.24 0 0 0
26/06/2023
20.24
 500 20.24 20.24 20.24 0 0 0
23/06/2023
22.48
 801 22.90 22.90 22.48 0 0 0
22/06/2023
22.48
 500 23.23 23.23 22.48 0 0 0
21/06/2023
23.23
 100 23.23 23.23 23.23 0 0 0
20/06/2023
20.40
 0 20.40 20.40 20.40 0 0 0
19/06/2023
20.40
 100 20.40 20.40 20.40 0 0 0
16/06/2023
19.15
 300 19.15 19.15 19.15 0 0 0
15/06/2023
19.15
 1,100 19.15 19.15 19.15 0 0 0
14/06/2023
18.90
 0 18.90 18.90 18.90 0 0 0
13/06/2023
18.90
 0 18.90 18.90 18.90 0 0 0
12/06/2023
18.90
 100 18.90 18.90 18.90 0 0 0
09/06/2023
20.32
 600 17.49 20.32 17.49 0 0 0
08/06/2023
17.74
 0 17.74 17.74 17.74 0 0 0
07/06/2023
17.74
 200 17.74 17.74 17.74 0 0 0
06/06/2023
20.82
 2,259 20.82 21.65 20.82 0 0 0
05/06/2023
23.73
 511 27.48 27.48 23.73 0 0 0
02/06/2023
27.90
 3 27.90 27.90 27.90 0 0 0
01/06/2023
27.90
 100 27.90 27.90 27.90 0 0 0
31/05/2023
24.32
 0 24.32 24.32 24.32 0 0 0
30/05/2023
24.32
 0 24.32 24.32 24.32 0 0 0
29/05/2023
24.15
 300 24.73 24.73 24.15 0 0 0
26/05/2023
21.57
 0 21.57 21.57 21.57 0 0 0
25/05/2023
21.57
 0 21.57 21.57 21.57 0 0 0
24/05/2023
21.57
 0 21.57 21.57 21.57 0 0 0
23/05/2023
21.57
 105 21.57 21.57 21.57 0 0 0
22/05/2023
18.82
 0 18.82 18.82 18.82 0 0 0
19/05/2023
18.82
 0 18.82 18.82 18.82 0 0 0
18/05/2023
18.82
 0 18.82 18.82 18.82 0 0 0
17/05/2023
18.82
 0 18.82 18.82 18.82 0 0 0
16/05/2023
18.82
 0 18.82 18.82 18.82 0 0 0
15/05/2023
18.82
 100 18.82 18.82 18.82 0 0 0
12/05/2023
18.99
 0 18.99 18.99 18.99 0 0 0
11/05/2023
18.99
 0 18.99 18.99 18.99 0 0 0
10/05/2023
20.82
 469 18.32 20.82 18.32 0 0 0
09/05/2023
21.15
 0 21.15 21.15 21.15 0 0 0
08/05/2023
21.15
 0 21.15 21.15 21.15 0 0 0
05/05/2023
21.23
 900 20.82 21.23 20.82 0 0 0
04/05/2023
21.98
 100 21.98 21.98 21.98 0 0 0
28/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
27/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
26/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
25/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
24/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
21/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
20/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
19/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
18/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
17/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
14/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
13/04/2023
19.15
 0 19.15 19.15 19.15 0 0 0
12/04/2023
19.99
 509 16.65 19.99 16.65 0 0 0
11/04/2023
18.40
 400 19.99 19.99 18.40 0 0 0
10/04/2023
21.65
 0 21.65 21.65 21.65 0 0 0
07/04/2023
21.65
 0 21.65 21.65 21.65 0 0 0
06/04/2023
21.65
 1 21.65 21.65 21.65 0 0 0
05/04/2023
21.65
 100 21.65 21.65 21.65 0 0 0
04/04/2023
21.65
 100 21.65 21.65 21.65 0 0 0
03/04/2023
20.82
 0 20.82 20.82 20.82 0 0 0
31/03/2023
20.82
 1,000 20.82 20.82 20.82 0 0 0
30/03/2023
24.48
 0 24.48 24.48 24.48 0 0 0
29/03/2023
23.32
 1 24.48 24.48 24.48 0 0 0
28/03/2023
23.32
 200 25.57 25.57 23.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |