CTCP Cao su Bà Rịa (brr)

17.70
0
(0%)
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
(2026-09-08) 		-3.60 -18.37% 15,500 0 0
14.60
19.60
17.70
2 tháng
(2026-08-10) 		-2.99 -15.73% 20,700 0 0
14.60
19.60
17.70
3 tháng
(2026-07-10) 		-1.07 -6.27% 26,500 0 0
14.60
19.75
17.70
6 tháng
(2026-04-13) 		-1.26 -7.31% 68,800 0 0
14.60
20.14
17.70
12 tháng
(2025-10-13) 		0.08 0.51% 416,200 0 0
14.60
20.14
17.70
24 tháng
(2024-10-18) 		-0.63 -3.78% 2,392,188 0 0
14.60
22.73
17.70
36 tháng
(2023-10-24) 		-0.91 -5.36% 2,927,599 0 0
13.44
22.73
17.70
60 tháng
(2021-11-03) 		-3.53 -18.09% 4,537,629 0 0.0
13.35
24.79
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
18.22
 0 18.22 18.22 18.22 0 0 0
21/03/2023
18.22
 2,000 18.22 18.22 18.22 0 0 0
20/03/2023
18.22
 100 18.22 18.22 18.22 0 0 0
17/03/2023
18.22
 0 18.22 18.22 18.22 0 0 0
16/03/2023
18.22
 0 18.22 18.22 18.22 0 0 0
15/03/2023
18.75
 1,100 17.53 18.75 17.53 0 0 0
14/03/2023
20.58
 0 20.58 20.58 20.58 0 0 0
13/03/2023
20.58
 505 20.58 20.58 20.58 0 0 0
10/03/2023
18.05
 3,199 17.35 18.05 17.35 0 0 0
09/03/2023
15.35
 300 16.13 16.13 15.35 0 0 0
08/03/2023
16.92
 0 16.92 16.92 16.92 0 0 0
07/03/2023
17.09
 9,801 17.09 17.44 14.91 0 0 0
06/03/2023
17.09
 2,200 17.09 17.09 17.09 0 0 0
03/03/2023
17.09
 0 17.09 17.09 17.09 0 0 0
02/03/2023
16.57
 800 17.44 17.44 16.57 0 0 0
01/03/2023
18.22
 1,000 18.14 18.22 18.14 0 0 0
28/02/2023
18.31
 2,500 18.14 18.31 18.14 0 0 0
27/02/2023
18.14
 0 18.14 18.14 18.14 0 0 0
24/02/2023
18.14
 300 18.14 18.14 18.14 0 0 0
23/02/2023
18.22
 200 18.22 18.22 18.22 0 0 0
22/02/2023
16.48
 500 16.74 16.74 16.48 0 0 0
21/02/2023
18.31
 1,700 18.05 18.31 18.05 0 0 0
20/02/2023
18.14
 1,000 18.14 18.14 18.14 0 0 0
17/02/2023
17.44
 500 17.00 17.00 17.00 0 0 0
16/02/2023
17.44
 0 17.44 17.44 17.44 0 0 0
15/02/2023
18.66
 1,100 16.22 18.66 16.22 0 0 0
14/02/2023
18.66
 1,900 16.31 18.66 16.31 0 0 0
13/02/2023
16.39
 300 19.53 19.53 16.39 0 0 0
10/02/2023
17.09
 600 16.31 17.09 16.31 0 0 0
09/02/2023
16.92
 3,000 19.18 19.18 16.92 0 0 0
08/02/2023
19.18
 600 19.18 19.18 19.18 0 0 0
07/02/2023
18.57
 300 16.13 18.57 16.13 0 0 0
06/02/2023
18.66
 1,600 18.66 18.66 18.66 0 0 0
03/02/2023
18.66
 1,000 18.66 18.66 18.66 0 0 0
02/02/2023
17.70
 2,300 17.35 17.79 17.35 0 0 0
01/02/2023
15.43
 1,000 16.13 16.13 15.43 0 0 0
31/01/2023
16.92
 3,400 16.66 19.62 16.66 0 0 0
30/01/2023
19.62
 3,200 16.66 19.88 15.78 0 0 0
27/01/2023
18.31
 100 18.31 18.31 18.31 0 0 0
19/01/2023
17.79
 400 19.88 19.88 17.79 0 0 0
18/01/2023
17.44
 1,200 18.75 19.36 17.44 0 0 0
17/01/2023
17.00
 0 17.00 17.00 17.00 0 0 0
16/01/2023
17.00
 0 17.00 17.00 17.00 0 0 0
13/01/2023
17.00
 29,000 17.00 17.00 17.00 0 0 0
12/01/2023
18.49
 0 18.49 18.49 18.49 0 0 0
11/01/2023
18.49
 900 18.40 18.75 18.40 0 0 0
10/01/2023
18.22
 0 18.22 18.22 18.22 0 0 0
09/01/2023
17.53
 2,200 18.49 18.49 17.53 0 0 0
06/01/2023
21.54
 200 18.84 21.54 18.84 0 0 0
05/01/2023
20.84
 100 20.84 20.84 20.84 0 0 0
04/01/2023
18.57
 100 18.57 18.57 18.57 0 0 0
03/01/2023
19.27
 100 19.27 19.27 19.27 0 0 0
30/12/2022
20.93
 200 20.93 20.93 20.93 0 0 0
29/12/2022
20.06
 2,900 19.45 20.06 19.18 0 0 0
28/12/2022
19.10
 1,200 21.80 21.80 19.10 0 0 0
27/12/2022
22.32
 200 21.19 22.32 21.19 0 0 0
26/12/2022
21.19
 0 21.19 21.19 21.19 0 0 0
23/12/2022
21.19
 0 21.19 21.19 21.19 0 0 0
22/12/2022
21.45
 600 19.62 21.45 19.62 0 0 0
21/12/2022
21.45
 2,500 21.45 21.45 21.45 0 0 0
20/12/2022
18.75
 400 18.31 18.84 18.31 0 0 0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2022
20.93
 7,100 21.02 21.02 20.93 0 0 0
16/12/2022
21.63
 4,600 21.45 22.14 21.45 0 0 0
15/12/2022
22.05
 6,100 22.22 22.22 22.05 0 0 0
14/12/2022
20.51
 5,200 22.65 23.08 20.51 0 0 0
13/12/2022
23.08
 500 21.45 23.08 21.37 0 0 0
12/12/2022
21.45
 10,800 23.93 23.93 21.45 0 200 0.0
09/12/2022
23.93
 31,400 24.10 24.79 22.39 0 0 0
08/12/2022
24.79
 31,400 22.39 24.96 18.63 0 0 0
07/12/2022
22.39
 18,900 19.49 22.39 19.49 200 0 0.0
06/12/2022
19.49
 1,600 19.49 19.49 19.49 0 0 0
05/12/2022
18.80
 3,200 16.24 18.80 15.98 0 0 0
02/12/2022
16.41
 100 16.41 16.41 16.41 0 0 0
01/12/2022
18.55
 15,400 18.89 19.06 18.55 0 0 0
30/11/2022
19.66
 2,100 18.63 19.66 17.18 0 0 0
29/11/2022
18.72
 0 18.72 18.72 18.72 0 0 0
28/11/2022
17.52
 2,000 19.15 19.15 17.52 0 0 0
25/11/2022
19.23
 4,200 17.01 19.23 17.01 0 0 0
24/11/2022
17.10
 800 15.81 17.86 15.81 0 0 0
23/11/2022
17.95
 2,300 15.81 17.95 15.47 0 0 0
22/11/2022
15.56
 3,500 18.80 18.80 15.56 0 0 0
21/11/2022
18.55
 1,400 17.27 18.80 16.75 0 0 0
18/11/2022
18.80
 2,000 18.04 19.92 18.04 0 0 0
17/11/2022
19.92
 1,000 19.92 19.92 19.92 0 0 0
16/11/2022
18.80
 500 17.52 18.80 16.41 0 0 0
15/11/2022
19.23
 1,000 19.23 19.23 19.23 0 0 0
14/11/2022
19.23
 100 19.23 19.23 19.23 0 0 0
11/11/2022
20.94
 2,700 19.49 20.94 19.32 0 0 0
10/11/2022
19.23
 7,000 18.98 21.80 18.21 0 0 0
09/11/2022
18.12
 1,000 19.66 19.66 18.12 0 0 0
08/11/2022
23.51
 400 19.66 23.51 18.80 0 0 0
07/11/2022
20.26
 6,600 23.08 23.08 20.26 0 0 0
04/11/2022
22.65
 2,200 19.66 22.65 19.66 0 0 0
03/11/2022
23.08
 16,600 22.57 23.08 22.22 0 0 0
02/11/2022
20.51
 2,400 23.08 23.08 19.57 0 0 0
01/11/2022
20.43
 3,500 20.17 23.51 20.09 0 0 0
31/10/2022
22.05
 17,400 20.86 22.05 18.21 0 0 0
28/10/2022
19.40
 5,600 17.10 20.51 16.75 0 0 0
27/10/2022
20.51
 4,000 18.38 21.37 17.10 0 0 0
26/10/2022
19.23
 2,301 22.91 22.91 19.23 0 0 0

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