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)
30/12/2021
20.46
 0 20.46 20.46 20.46 0 0 0
29/12/2021
20.38
 2,600 21.90 21.90 20.29 0 0 0
28/12/2021
21.73
 3,000 21.98 22.07 21.73 0 0 0
27/12/2021
23.00
 0 23.00 23.00 23.00 0 0 0
24/12/2021
23.25
 300 22.83 23.25 22.83 0 0 0
23/12/2021
22.66
 600 22.74 22.74 22.66 0 0 0
21/12/2021
23.00
 2,200 24.01 24.01 22.58 0 0 0
20/12/2021
24.10
 1,400 24.52 24.52 22.83 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
17/12/2021
22.83
 4,500 23.67 24.94 22.49 0 0 0
16/12/2021
22.11
 6,100 22.44 25.77 21.69 0 0 0
15/12/2021
22.28
 1,800 21.69 24.02 21.69 0 0 0
14/12/2021
22.36
 4,700 21.28 22.36 21.28 0 0 0
13/12/2021
22.44
 5,000 22.61 24.94 22.44 0 0 0
10/12/2021
22.61
 1,000 22.61 22.61 22.61 0 0 0
09/12/2021
22.61
 6,800 20.61 22.61 18.95 0 0 0
08/12/2021
22.19
 6,100 22.03 22.44 22.03 0 0 0
07/12/2021
22.03
 8,700 22.03 22.44 19.95 0 0 0
06/12/2021
22.19
 3,200 21.78 22.19 21.78 0 0 0
03/12/2021
22.11
 3,200 21.69 22.44 21.69 0 0 0
02/12/2021
22.44
 7,600 22.03 22.44 20.78 0 0 0
01/12/2021
21.94
 3,600 21.69 21.94 21.69 0 0 0
30/11/2021
21.61
 9,300 21.61 23.27 21.61 0 0 0
29/11/2021
22.44
 10,700 21.28 22.44 21.28 0 0 0
26/11/2021
22.11
 14,000 22.03 22.78 22.03 0 0 0
25/11/2021
21.61
 31,200 21.53 22.61 20.12 0 0 0
24/11/2021
21.28
 2,700 21.20 22.03 21.20 0 0 0
23/11/2021
21.61
 18,700 21.61 21.61 20.61 0 0 0
22/11/2021
20.53
 32,500 21.11 22.53 19.20 0 0 0
19/11/2021
21.11
 8,900 22.19 22.28 21.11 0 0 0
18/11/2021
21.69
 11,400 21.45 22.44 21.03 0 0 0
17/11/2021
21.86
 13,400 21.20 22.03 21.03 0 0 0
16/11/2021
21.03
 6,100 20.78 21.78 20.70 0 0 0
15/11/2021
21.86
 3,600 21.78 22.03 20.36 0 0 0
12/11/2021
20.95
 3,400 23.27 23.27 20.20 0 0 0
11/11/2021
21.78
 9,300 21.20 22.44 20.03 0 0 0
10/11/2021
21.61
 12,300 21.78 22.86 20.78 0 0 0
09/11/2021
22.44
 42,150 19.87 22.44 19.78 0 0 0
08/11/2021
19.62
 3,100 19.53 19.62 19.53 0 0 0
05/11/2021
20.20
 5,000 19.45 20.20 19.12 0 0 0
04/11/2021
19.12
 8,700 19.12 19.95 18.29 0 0 0
03/11/2021
19.53
 700 19.53 19.53 19.53 0 0 0
02/11/2021
19.70
 4,500 19.37 20.28 19.28 0 0 0
01/11/2021
20.45
 10,600 19.20 20.53 19.20 0 0 0
29/10/2021
19.95
 10,400 19.12 20.78 19.12 0 0 0
28/10/2021
19.45
 4,101 18.95 19.45 18.95 0 0 0
27/10/2021
20.78
 4,110 18.87 21.53 18.87 0 0 0
26/10/2021
20.53
 7,700 19.95 20.53 19.95 0 0 0
25/10/2021
19.95
 8,940 20.78 20.78 19.95 0 0 0
22/10/2021
19.87
 4,500 19.28 19.95 19.28 0 0 0
21/10/2021
19.12
 7,000 19.95 19.95 18.70 0 0 0
20/10/2021
20.61
 9,041 21.36 21.36 19.87 0 0 0
19/10/2021
21.78
 5,120 22.61 22.61 19.28 0 0 0
18/10/2021
22.78
 25,906 21.86 22.78 21.86 0 0 0
15/10/2021
19.95
 48,856 19.12 19.95 19.12 0 0 0
14/10/2021
18.54
 16,600 16.13 18.54 15.88 0 0 0
13/10/2021
16.21
 2,500 14.30 16.21 14.30 0 0 0
12/10/2021
14.38
 10,500 13.88 16.13 13.55 0 0 0
11/10/2021
15.54
 3,400 14.55 15.54 13.55 0 0 0
08/10/2021
16.54
 700 14.13 16.54 13.38 0 0 0
07/10/2021
14.13
 6,255 13.47 14.80 13.47 0 0 0
06/10/2021
13.72
 4,400 13.96 13.96 13.30 0 0 0
05/10/2021
13.80
 600 14.88 14.88 13.80 0 0 0
04/10/2021
13.72
 8,100 14.13 14.38 13.72 0 0 0
01/10/2021
14.96
 6,300 14.55 14.96 14.30 0 0 0
30/09/2021
13.47
 200 13.55 13.55 13.47 0 0 0
29/09/2021
13.47
 1,100 13.96 13.96 13.47 0 0 0
28/09/2021
13.63
 0 13.63 13.63 13.63 0 0 0
27/09/2021
14.96
 1,700 13.55 14.96 13.55 0 0 0
24/09/2021
14.30
 0 14.30 14.30 14.30 0 0 0
23/09/2021
14.13
 14,300 14.30 15.13 14.13 0 0 0
22/09/2021
15.46
 9,710 13.55 15.46 13.55 0 0 0
21/09/2021
13.55
 1,000 13.55 13.55 13.55 0 0 0
20/09/2021
13.63
 2,901 13.55 13.63 13.55 0 0 0
17/09/2021
13.47
 200 13.63 13.63 13.47 0 0 0
16/09/2021
14.13
 4,500 13.55 15.63 13.55 0 0 0
15/09/2021
13.72
 2,200 13.47 15.29 13.47 0 0 0
14/09/2021
15.54
 301 14.05 15.54 13.47 0 0 0
13/09/2021
15.54
 3,500 13.38 15.54 13.38 0 0 0
10/09/2021
13.55
 610 13.38 14.13 13.38 0 0 0
09/09/2021
13.47
 1,700 14.96 14.96 13.38 0 0 0
08/09/2021
14.05
 3,100 13.38 14.05 13.38 0 0 0
07/09/2021
13.30
 7,300 13.30 14.13 13.30 0 0 0
06/09/2021
14.13
 16,400 13.13 14.30 13.13 0 0 0
01/09/2021
13.47
 10,800 13.88 14.13 12.55 0 0 0
31/08/2021
12.63
 4,500 12.22 14.21 12.22 0 0 0
30/08/2021
12.72
 9,701 12.88 14.71 12.30 0 0 0
27/08/2021
12.47
 3,100 12.80 12.88 12.47 0 0 0
26/08/2021
12.14
 200 12.14 12.14 12.14 0 0 0
25/08/2021
12.14
 4,900 12.97 12.97 12.14 0 0 0
24/08/2021
13.30
 20,712 12.80 13.30 12.05 0 0 0
23/08/2021
12.39
 1,400 11.72 12.39 11.14 0 0 0
20/08/2021
12.63
 4,000 12.47 12.63 12.22 0 0 0
19/08/2021
12.22
 2,000 12.63 12.63 12.22 0 0 0
18/08/2021
12.14
 1,400 12.55 12.55 12.14 0 0 0
17/08/2021
12.88
 7,100 13.22 13.22 12.14 0 0 0
16/08/2021
12.63
 1,200 11.72 12.63 11.72 0 0 0
13/08/2021
12.55
 1,600 11.97 12.55 11.72 0 0 0
12/08/2021
12.55
 300 11.97 12.55 11.97 0 0 0
11/08/2021
12.39
 2,600 11.97 12.39 11.97 0 0 0
10/08/2021
12.63
 2,200 11.97 12.63 11.97 0 0 0

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