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)
25/10/2022
20.43
 17,200 20.43 20.43 17.78 0 0 0
24/10/2022
19.23
 3,400 16.75 21.28 16.75 0 0 0
21/10/2022
18.21
 20,200 18.12 22.05 18.12 0 0 0
20/10/2022
18.89
 3,600 18.80 24.79 18.46 0 0 0
19/10/2022
22.14
 18,700 22.14 22.14 17.52 0 0 0
18/10/2022
19.15
 6,400 17.95 20.77 16.67 0 0 0
17/10/2022
18.89
 8,700 15.47 18.89 15.21 0 0 0
14/10/2022
20.69
 1,701 16.24 20.69 16.24 0 0 0
13/10/2022
19.23
 11,100 19.06 19.23 15.98 0 0 0
12/10/2022
19.06
 4,400 15.04 19.06 14.62 0 0 0
11/10/2022
20.69
 3,300 15.81 20.69 15.81 0 0 0
10/10/2022
18.80
 9,900 16.84 18.80 16.84 0 0 0
07/10/2022
19.57
 47,300 15.56 19.66 15.56 0 0 0
06/10/2022
17.86
 13,400 14.10 17.86 14.10 0 0 0
05/10/2022
15.47
 52,400 15.39 18.80 15.39 0 0 0
04/10/2022
17.86
 44,300 14.19 18.04 14.19 0 0 0
03/10/2022
15.81
 700 15.73 15.81 15.73 0 0 0
30/09/2022
14.27
 3,300 14.02 14.27 14.02 0 0 0
29/09/2022
16.07
 2,600 16.07 16.07 13.93 0 0 0
28/09/2022
15.81
 1,000 13.93 15.81 13.85 0 0 0
27/09/2022
13.76
 4,300 14.79 14.79 13.42 0 0 0
26/09/2022
17.52
 1,800 14.62 17.61 14.62 0 0 0
23/09/2022
17.86
 300 16.24 17.86 15.90 0 0 0
22/09/2022
18.21
 100 18.21 18.21 18.21 0 0 0
21/09/2022
17.95
 200 15.04 17.95 15.04 0 0 0
20/09/2022
16.50
 2,500 16.50 16.50 16.50 0 0 0
19/09/2022
19.23
 100 19.23 19.23 19.23 0 0 0
16/09/2022
17.95
 0 17.95 17.95 17.95 0 0 0
15/09/2022
17.95
 1,500 17.95 17.95 17.95 0 0 0
14/09/2022
17.95
 600 16.67 17.95 16.67 0 0 0
13/09/2022
17.52
 1,000 17.52 17.52 17.52 0 0 0
12/09/2022
19.66
 9,000 17.95 19.66 15.98 0 0 0
09/09/2022
18.80
 900 15.39 18.80 15.39 0 0 0
08/09/2022
17.69
 0 17.69 17.69 17.69 0 0 0
07/09/2022
16.41
 3,900 17.95 17.95 16.41 0 0 0
06/09/2022
17.10
 600 17.10 17.10 17.10 0 0 0
05/09/2022
17.44
 0 17.44 17.44 17.44 0 0 0
31/08/2022
17.44
 200 17.35 17.44 17.35 0 0 0
30/08/2022
17.10
 4,800 17.52 17.52 17.10 0 0 0
29/08/2022
17.78
 0 17.78 17.78 17.78 0 0 0
26/08/2022
17.78
 0 17.78 17.78 17.78 0 0 0
25/08/2022
17.78
 0 17.78 17.78 17.78 0 0 0
24/08/2022
16.33
 15,000 17.69 17.95 16.33 0 0 0
23/08/2022
17.95
 3,000 17.95 17.95 17.95 0 0 0
22/08/2022
17.10
 3,500 17.10 17.10 17.10 0 0 0
19/08/2022
17.69
 3,000 17.69 17.69 17.69 0 0 0
18/08/2022
17.52
 500 17.10 17.95 17.10 0 0 0
17/08/2022
18.80
 300 17.95 18.80 17.95 0 0 0
16/08/2022
17.52
 500 17.52 17.52 17.52 0 0 0
15/08/2022
17.95
 100 17.95 17.95 17.95 0 0 0
12/08/2022
18.72
 100 18.72 18.72 18.72 0 0 0
11/08/2022
16.41
 0 16.41 16.41 16.41 0 0 0
10/08/2022
19.57
 1,900 16.24 19.57 16.24 0 0 0
09/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
08/08/2022
17.61
 0 17.61 17.61 17.61 0 0 0
05/08/2022
18.80
 3,800 17.52 18.80 17.44 0 0 0
04/08/2022
17.86
 6,100 17.52 17.86 17.52 0 0 0
03/08/2022
17.52
 200 17.52 17.52 17.52 0 0 0
02/08/2022
17.52
 14,200 17.27 17.52 17.27 0 0 0
01/08/2022
17.52
 100 17.52 17.52 17.52 0 0 0
29/07/2022
17.44
 1,201 14.10 17.44 14.10 0 0 0
28/07/2022
17.52
 2,300 15.47 17.52 15.21 0 0 0
27/07/2022
17.52
 100 17.52 17.52 17.52 0 0 0
26/07/2022
15.56
 1,400 15.56 15.56 15.04 0 0 0
25/07/2022
15.56
 1,900 14.70 17.44 14.70 0 0 0
22/07/2022
16.92
 900 16.84 16.92 16.84 0 0 0
21/07/2022
14.79
 1,000 14.79 14.79 14.79 0 0 0
20/07/2022
16.84
 1,000 16.58 16.84 16.58 0 0 0
19/07/2022
16.58
 0 16.58 16.58 16.58 0 0 0
18/07/2022
16.58
 0 16.58 16.58 16.58 0 0 0
15/07/2022
16.58
 0 16.58 16.58 16.58 0 0 0
14/07/2022
16.67
 2,500 16.58 16.67 16.58 0 0 0
13/07/2022
16.67
 0 16.67 16.67 16.67 0 0 0
12/07/2022
16.67
 100 16.67 16.67 16.67 0 0 0
11/07/2022
16.67
 2,300 14.70 16.67 14.70 0 0 0
08/07/2022
17.10
 7,000 16.24 17.10 16.24 0 0 0
07/07/2022
16.24
 400 15.90 16.24 15.90 0 0 0
06/07/2022
16.24
 0 16.24 16.24 16.24 0 0 0
05/07/2022
16.24
 0 16.24 16.24 16.24 0 0 0
04/07/2022
16.24
 5,700 16.24 16.24 16.24 0 0 0
01/07/2022
17.10
 0 17.10 17.10 17.10 0 0 0
30/06/2022
17.10
 4,900 17.10 17.10 17.10 0 0 0
29/06/2022
17.10
 3,300 17.10 17.10 17.10 0 0 0
28/06/2022
17.10
 6,600 17.10 17.10 17.10 0 0 0
27/06/2022
16.84
 100 16.84 16.84 16.84 0 0 0
24/06/2022
17.10
 5,100 14.27 17.10 14.27 0 0 0
23/06/2022
16.67
 0 16.67 16.67 16.67 0 0 0
22/06/2022
16.67
 1,000 16.67 16.67 16.67 0 0 0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 2%
21/06/2022
16.67
 100 16.67 16.67 16.67 0 0 0
20/06/2022
15.64
 4,300 15.64 15.64 15.64 0 0 0
17/06/2022
15.22
 1,300 15.64 15.64 15.22 0 0 0
16/06/2022
16.91
 1,100 15.22 16.91 14.46 0 0 0
15/06/2022
16.66
 2,000 17.42 17.42 16.66 0 0 0
14/06/2022
16.66
 1,500 17.76 17.76 16.66 0 0 0
13/06/2022
16.49
 600 16.91 16.91 16.49 0 0 0
10/06/2022
18.26
 500 18.26 18.26 18.26 0 0 0
09/06/2022
18.26
 3,000 18.26 18.35 18.26 0 0 0
08/06/2022
18.26
 1,000 18.60 19.45 18.26 0 0 0
07/06/2022
16.91
 3,100 16.91 16.91 16.91 0 0 0
06/06/2022
17.76
 400 17.00 17.76 17.00 0 0 0

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