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)
23/09/2022
18.63
 300 16.94 18.63 16.58 0 0 0
22/09/2022
18.99
 100 18.99 18.99 18.99 0 0 0
21/09/2022
18.72
 200 15.69 18.72 15.69 0 0 0
20/09/2022
17.20
 2,500 17.20 17.20 17.20 0 0 0
19/09/2022
20.05
 100 20.05 20.05 20.05 0 0 0
16/09/2022
18.72
 0 18.72 18.72 18.72 0 0 0
15/09/2022
18.72
 1,500 18.72 18.72 18.72 0 0 0
14/09/2022
18.72
 600 17.38 18.72 17.38 0 0 0
13/09/2022
18.27
 1,000 18.27 18.27 18.27 0 0 0
12/09/2022
20.50
 9,000 18.72 20.50 16.67 0 0 0
09/09/2022
19.61
 900 16.04 19.61 16.04 0 0 0
08/09/2022
18.45
 0 18.45 18.45 18.45 0 0 0
07/09/2022
17.11
 3,900 18.72 18.72 17.11 0 0 0
06/09/2022
17.83
 600 17.83 17.83 17.83 0 0 0
05/09/2022
18.18
 0 18.18 18.18 18.18 0 0 0
31/08/2022
18.18
 200 18.09 18.18 18.09 0 0 0
30/08/2022
17.83
 4,800 18.27 18.27 17.83 0 0 0
29/08/2022
18.54
 0 18.54 18.54 18.54 0 0 0
26/08/2022
18.54
 0 18.54 18.54 18.54 0 0 0
25/08/2022
18.54
 0 18.54 18.54 18.54 0 0 0
24/08/2022
17.02
 15,000 18.45 18.72 17.02 0 0 0
23/08/2022
18.72
 3,000 18.72 18.72 18.72 0 0 0
22/08/2022
17.83
 3,500 17.83 17.83 17.83 0 0 0
19/08/2022
18.45
 3,000 18.45 18.45 18.45 0 0 0
18/08/2022
18.27
 500 17.83 18.72 17.83 0 0 0
17/08/2022
19.61
 300 18.72 19.61 18.72 0 0 0
16/08/2022
18.27
 500 18.27 18.27 18.27 0 0 0
15/08/2022
18.72
 100 18.72 18.72 18.72 0 0 0
12/08/2022
19.52
 100 19.52 19.52 19.52 0 0 0
11/08/2022
17.11
 0 17.11 17.11 17.11 0 0 0
10/08/2022
20.41
 1,900 16.94 20.41 16.94 0 0 0
09/08/2022
18.36
 0 18.36 18.36 18.36 0 0 0
08/08/2022
18.36
 0 18.36 18.36 18.36 0 0 0
05/08/2022
19.61
 3,800 18.27 19.61 18.18 0 0 0
04/08/2022
18.63
 6,100 18.27 18.63 18.27 0 0 0
03/08/2022
18.27
 200 18.27 18.27 18.27 0 0 0
02/08/2022
18.27
 14,200 18.00 18.27 18.00 0 0 0
01/08/2022
18.27
 100 18.27 18.27 18.27 0 0 0
29/07/2022
18.18
 1,201 14.71 18.18 14.71 0 0 0
28/07/2022
18.27
 2,300 16.13 18.27 15.87 0 0 0
27/07/2022
18.27
 100 18.27 18.27 18.27 0 0 0
26/07/2022
16.22
 1,400 16.22 16.22 15.69 0 0 0
25/07/2022
16.22
 1,900 15.33 18.18 15.33 0 0 0
22/07/2022
17.65
 900 17.56 17.65 17.56 0 0 0
21/07/2022
15.42
 1,000 15.42 15.42 15.42 0 0 0
20/07/2022
17.56
 1,000 17.29 17.56 17.29 0 0 0
19/07/2022
17.29
 0 17.29 17.29 17.29 0 0 0
18/07/2022
17.29
 0 17.29 17.29 17.29 0 0 0
15/07/2022
17.29
 0 17.29 17.29 17.29 0 0 0
14/07/2022
17.38
 2,500 17.29 17.38 17.29 0 0 0
13/07/2022
17.38
 0 17.38 17.38 17.38 0 0 0
12/07/2022
17.38
 100 17.38 17.38 17.38 0 0 0
11/07/2022
17.38
 2,300 15.33 17.38 15.33 0 0 0
08/07/2022
17.83
 7,000 16.94 17.83 16.94 0 0 0
07/07/2022
16.94
 400 16.58 16.94 16.58 0 0 0
06/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
05/07/2022
16.94
 0 16.94 16.94 16.94 0 0 0
04/07/2022
16.94
 5,700 16.94 16.94 16.94 0 0 0
01/07/2022
17.83
 0 17.83 17.83 17.83 0 0 0
30/06/2022
17.83
 4,900 17.83 17.83 17.83 0 0 0
29/06/2022
17.83
 3,300 17.83 17.83 17.83 0 0 0
28/06/2022
17.83
 6,600 17.83 17.83 17.83 0 0 0
27/06/2022
17.56
 100 17.56 17.56 17.56 0 0 0
24/06/2022
17.83
 5,100 14.89 17.83 14.89 0 0 0
23/06/2022
17.38
 0 17.38 17.38 17.38 0 0 0
22/06/2022
17.38
 1,000 17.38 17.38 17.38 0 0 0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 2%
21/06/2022
17.38
 100 17.38 17.38 17.38 0 0 0
20/06/2022
16.31
 4,300 16.31 16.31 16.31 0 0 0
17/06/2022
15.87
 1,300 16.31 16.31 15.87 0 0 0
16/06/2022
17.63
 1,100 15.87 17.63 15.08 0 0 0
15/06/2022
17.37
 2,000 18.16 18.16 17.37 0 0 0
14/06/2022
17.37
 1,500 18.52 18.52 17.37 0 0 0
13/06/2022
17.19
 600 17.63 17.63 17.19 0 0 0
10/06/2022
19.04
 500 19.04 19.04 19.04 0 0 0
09/06/2022
19.04
 3,000 19.04 19.13 19.04 0 0 0
08/06/2022
19.04
 1,000 19.40 20.28 19.04 0 0 0
07/06/2022
17.63
 3,100 17.63 17.63 17.63 0 0 0
06/06/2022
18.52
 400 17.72 18.52 17.72 0 0 0
03/06/2022
17.81
 0 17.81 17.81 17.81 0 0 0
02/06/2022
17.81
 500 17.81 17.81 17.81 0 0 0
01/06/2022
16.75
 500 16.75 16.75 16.75 0 0 0
31/05/2022
17.72
 0 17.72 17.72 17.72 0 0 0
30/05/2022
17.63
 7,000 18.07 18.16 17.63 0 0 0
27/05/2022
18.60
 4,000 17.63 18.60 17.63 0 0 0
26/05/2022
18.25
 3,500 16.75 18.34 16.75 0 0 0
25/05/2022
18.52
 3,200 16.40 18.52 16.40 0 0 0
24/05/2022
18.69
 1,400 17.55 18.69 16.49 0 0 0
23/05/2022
17.72
 10,200 16.58 17.72 16.31 0 0 0
20/05/2022
18.43
 800 17.63 18.43 17.63 0 0 0
19/05/2022
17.63
 6,000 17.72 17.72 17.63 0 0 0
18/05/2022
17.55
 19,700 18.07 19.13 17.55 0 0 0
17/05/2022
18.52
 900 18.60 18.60 18.52 0 0 0
16/05/2022
19.13
 200 18.07 19.13 18.07 0 0 0
13/05/2022
17.37
 7,900 17.37 17.63 17.28 0 0 0
12/05/2022
17.19
 8,400 17.63 17.63 17.19 0 0 0
11/05/2022
17.63
 2,100 17.28 17.63 17.28 0 0 0
10/05/2022
17.28
 2,100 17.37 17.37 17.28 0 0 0
09/05/2022
17.90
 5,400 18.07 18.07 16.75 0 0 0
06/05/2022
18.43
 100 18.43 18.43 18.43 0 0 0
05/05/2022
17.99
 2,200 18.87 18.87 17.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |