CTCP Cao su Bà Rịa (brr)

19
-1
(-5%)
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
(2024-04-19) 		0 0% 24,347 0 0
18
20
19
2 tháng
(2024-03-19) 		-1 -5% 133,100 0 0
18
21
19
3 tháng
(2024-02-19) 		1.90 11.11% 190,743 0 0
17.10
21
19
6 tháng
(2023-11-20) 		2.90 18.01% 303,950 0 0
15.10
21.80
19
12 tháng
(2023-05-24) 		-2.46 -11.47% 393,963 0 0
15
22.90
19
24 tháng
(2022-05-30) 		0 -0.03% 1,176,171 0 -0.0
15
27.86
19
36 tháng
(2021-06-03) 		7.49 65.12% 2,828,325 0 -0.0
11.51
27.86
19
60 tháng
(2019-06-14) 		11.16 142.42% 3,346,489 100 0.0
6.34
27.86
19
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
19
-1
 3,700 19 19 17.60 0 0 0
#2 16/05/2024
20
0.10
 100 20 20 20 0 0 0
#3 15/05/2024
19.90
1.20
 6,300 19.40 19.90 19.40 0 0 0
#4 14/05/2024
18.70
0
 3,600 19.30 19.30 18.70 0 0 0
#5 13/05/2024
18.70
0.30
 0 18.70 18.70 18.70 0 0 0
#6 10/05/2024
18.40
0
 810 18.50 19 18.40 0 0 0
#7 09/05/2024
18.40
-0.10
 200 18.50 18.50 18.40 0 0 0
#8 08/05/2024
18.50
-0.70
 0 18.50 18.50 18.50 0 0 0
#9 07/05/2024
19.20
0.20
 1,100 18 19.20 18 0 0 0
#10 06/05/2024
19
-0.40
 622 19 19 19 0 0 0
#11 03/05/2024
19.40
0.40
 100 19.40 19.40 19.40 0 0 0
#12 02/05/2024
19
0.30
 4,700 18.70 19 18.10 0 0 0
#13 26/04/2024
18.70
0.10
 0 18.70 18.70 18.70 0 0 0
#14 25/04/2024
18.60
-1.20
 900 19.80 19.80 18.40 0 0 0
#15 24/04/2024
19.80
0
 100 18.40 18.40 18.40 0 0 0
#16 23/04/2024
19.80
1.80
 1,000 19.80 19.80 19.80 0 0 0
#17 22/04/2024
18
-1
 115 18 18 18 0 0 0
#18 19/04/2024
19
-1
 1,000 19 19 19 0 0 0
#19 17/04/2024
20
-0.90
 1 20.90 20.90 20.90 0 0 0
#20 16/04/2024
20.90
0.90
 0 20.90 20.90 20.90 0 0 0
#21 15/04/2024
20
1
 46,300 21.10 21.10 19 0 0 0
#22 12/04/2024
19
-2
 5,402 20.80 20.80 19 0 0 0
#23 11/04/2024
21
0
 700 18.60 21 18.20 0 0 0
#24 10/04/2024
21
0
 0 21 21 21 0 0 0
#25 09/04/2024
21
1.20
 100 21 21 21 0 0 0
#26 08/04/2024
19.80
0
 4,100 19.80 19.80 19.80 0 0 0
#27 05/04/2024
19.80
0.70
 800 20 20 19.80 0 0 0
#28 04/04/2024
19.10
-1.40
 5,400 20.50 20.50 19.10 0 0 0
#29 03/04/2024
20.50
0.50
 8,000 21.90 21.90 20.50 0 0 0
#30 02/04/2024
20
0
 200 22 22 20 0 0 0
#31 01/04/2024
20
0
 6,000 20 21 20 0 0 0
#32 29/03/2024
20
0
 1,550 20 22.80 20 0 0 0
#33 28/03/2024
20
1
 4,500 22 22 19.40 0 0 0
#34 27/03/2024
19
-0.80
 11,300 19.30 20.50 18.50 0 0 0
#35 26/03/2024
19.80
0.10
 3,800 18.10 20.60 18.10 0 0 0
#36 25/03/2024
19.70
-0.80
 5,000 19.70 19.70 19.70 0 0 0
#37 22/03/2024
20.50
-0.20
 2,000 18.60 20.50 18.60 0 0 0
#38 21/03/2024
20.70
-0.20
 500 20.70 20.70 20.70 0 0 0
#39 20/03/2024
20.90
0.90
 1,900 21 21 20 0 0 0
#40 19/03/2024
20
-1
 1,200 20.80 22.50 20 0 0 0
#41 18/03/2024
21
0.20
 5,936 19 21 19 0 0 0
#42 15/03/2024
20.80
1.80
 7,200 19 20.80 19 0 0 0
#43 14/03/2024
19
-0.80
 1,001 19.90 19.90 18.50 0 0 0
#44 13/03/2024
19.80
-0.10
 2,100 20 20 19.80 0 0 0
#45 12/03/2024
19.90
0.80
 14,001 18 20.50 18 0 0 0
#46 11/03/2024
19.10
1.10
 2,000 20 20 19.10 0 0 0
#47 08/03/2024
18
-1
 2,600 19.80 19.80 18 0 0 0
#48 07/03/2024
19
-0.50
 1,500 18.50 19 18.50 0 0 0
#49 06/03/2024
19.50
-0.20
 0 19.50 19.50 19.50 0 0 0
#50 05/03/2024
19.70
-0.10
 305 19.70 19.70 19 0 0 0
#51 04/03/2024
19.80
1.90
 8,800 20 20.80 17.80 0 0 0
#52 01/03/2024
17.90
-0.10
 200 18.20 18.20 17.90 0 0 0
#53 29/02/2024
18
0
 0 18 18 18 0 0 0
#54 28/02/2024
18
0
 1,900 18 18 18 0 0 0
#55 27/02/2024
18
0
 700 18 18 18 0 0 0
#56 26/02/2024
18
0.30
 1,500 18 18 17.90 0 0 0
#57 23/02/2024
17.70
0.30
 1,300 17.60 17.80 17.60 0 0 0
#58 22/02/2024
17.40
-1.40
 700 17 17.40 17 0 0 0
#59 21/02/2024
18.80
1.70
 0 18.80 18.80 18.80 0 0 0
#60 20/02/2024
17.10
0
 5,900 18.40 19.30 17.10 0 0 0
#61 19/02/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#62 16/02/2024
17.10
0
 400 17.10 17.10 17.10 0 0 0
#63 15/02/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#64 07/02/2024
17.10
-0.90
 200 17.10 17.10 17.10 0 0 0
#65 06/02/2024
18
0
 100 18 18 18 0 0 0
#66 05/02/2024
18
0.80
 100 18 18 18 0 0 0
#67 02/02/2024
17.20
-0.80
 100 17.20 17.20 17.20 0 0 0
#68 01/02/2024
18
0.80
 3,800 18 18.10 18 0 0 0
#69 31/01/2024
17.20
0
 0 17.20 17.20 17.20 0 0 0
#70 30/01/2024
17.20
0.10
 0 17.20 17.20 17.20 0 0 0
#71 29/01/2024
17.10
-2.60
 2,500 17.20 17.20 17.10 0 0 0
#72 26/01/2024
19.70
0
 0 19.70 19.70 19.70 0 0 0
#73 25/01/2024
19.70
0
 0 19.70 19.70 19.70 0 0 0
#74 24/01/2024
19.70
0
 0 19.70 19.70 19.70 0 0 0
#75 23/01/2024
19.70
0
 0 19.70 19.70 19.70 0 0 0
#76 22/01/2024
19.70
0.20
 2,800 19.70 19.70 19.70 0 0 0
#77 19/01/2024
19.50
1.50
 9,900 20.30 20.30 16.70 0 0 0
#78 18/01/2024
18
0
 0 18 18 18 0 0 0
#79 17/01/2024
18
-0.60
 200 18 18 18 0 0 0
#80 16/01/2024
18.60
-3.20
 5,000 18.60 18.60 18.60 0 0 0
#81 15/01/2024
21.80
0
 0 21.80 21.80 21.80 0 0 0
#82 12/01/2024
21.80
0.10
 0 21.80 21.80 21.80 0 0 0
#83 11/01/2024
21.70
1.70
 4,800 21.80 21.90 21.70 0 0 0
#84 10/01/2024
20
1.90
 8,701 18 20.30 18 0 0 0
#85 09/01/2024
18.10
1.50
 2,400 17.20 18.10 17.20 0 0 0
#86 08/01/2024
16.60
0.40
 100 16.60 16.60 16.60 0 0 0
#87 05/01/2024
16.20
0
 0 16.20 16.20 16.20 0 0 0
#88 04/01/2024
16.20
0
 0 16.20 16.20 16.20 0 0 0
#89 03/01/2024
16.20
0.10
 0 16.20 16.20 16.20 0 0 0
#90 02/01/2024
16.10
-0.90
 1,000 16.20 16.20 16.10 0 0 0
#91 29/12/2023
17
-1.40
 200 17 17 17 0 0 0
#92 28/12/2023
18.40
1.40
 700 17.40 18.40 17.40 0 0 0
#93 27/12/2023
17
1
 2,500 17 17 16.80 0 0 0
#94 26/12/2023
16
-0.40
 100 16 16 16 0 0 0
#95 25/12/2023
16.40
-0.10
 0 16.40 16.40 16.40 0 0 0
#96 22/12/2023
16.50
-0.50
 1,800 16.50 16.50 16 0 0 0
#97 21/12/2023
17
0
 400 17 17 17 0 0 0
#98 20/12/2023
17
0.40
 1,000 17 17 17 0 0 0
#99 19/12/2023
16.60
0
 0 16.60 16.60 16.60 0 0 0
#100 18/12/2023
16.60
0
 0 16.60 16.60 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc