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)
09/08/2021
12.72
 500 11.97 12.80 11.97 0 0 0
06/08/2021
13.22
 3,300 12.14 13.22 11.72 0 0 0
05/08/2021
13.30
 6,800 13.30 13.72 12.22 0 0 0
04/08/2021
12.47
 9,800 12.80 13.30 12.05 0 0 0
03/08/2021
12.63
 16,500 12.88 13.30 12.05 0 0 0
02/08/2021
12.14
 2,700 11.80 12.88 11.80 0 0 0
30/07/2021
12.88
 1,100 11.80 12.88 11.55 0 0 0
29/07/2021
11.80
 3,700 11.72 12.80 11.64 0 0 0
28/07/2021
12.05
 4,400 12.88 12.88 11.97 0 0 0
27/07/2021
12.47
 3,000 12.80 12.80 11.47 0 0 0
26/07/2021
11.80
 6,300 11.39 12.88 11.39 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 2%
23/07/2021
12.88
 13,310 11.22 12.88 10.97 0 0 0
22/07/2021
11.22
 2,200 11.14 11.22 10.81 0 0 0
21/07/2021
11.39
 16,700 12.12 12.12 11.30 0 0 0
20/07/2021
11.47
 3,000 11.30 11.47 11.30 0 0 0
19/07/2021
11.63
 5,100 12.12 12.29 11.22 0 0 0
16/07/2021
11.63
 10,800 11.14 12.29 11.14 0 0 0
15/07/2021
11.71
 5,800 12.12 12.12 10.98 0 0 0
14/07/2021
11.39
 3,300 11.06 11.88 11.06 0 0 0
13/07/2021
11.47
 5,100 12.12 12.12 11.30 0 0 0
12/07/2021
11.63
 12,500 11.14 12.53 10.98 0 0 0
09/07/2021
11.55
 6,710 10.98 12.29 10.98 0 0 0
08/07/2021
11.47
 6,900 10.98 12.12 10.98 0 0 0
07/07/2021
12.12
 400 10.81 12.12 10.81 0 0 0
06/07/2021
11.71
 10,200 11.14 12.12 11.14 0 0 0
05/07/2021
11.71
 7,900 11.14 12.29 11.14 0 0 0
02/07/2021
11.71
 11,200 11.39 12.20 11.39 0 0 0
01/07/2021
11.63
 2,400 11.14 12.20 10.81 0 0 0
30/06/2021
11.71
 16,400 11.71 12.29 11.14 0 0 0
29/06/2021
11.39
 27,300 11.14 12.29 11.14 0 0 0
28/06/2021
11.55
 6,200 11.14 12.20 11.14 0 0 0
25/06/2021
11.55
 21,900 11.14 12.45 11.14 0 0 0
24/06/2021
11.22
 39,900 10.81 12.29 10.81 0 0 0
23/06/2021
10.98
 17,600 10.57 11.88 10.57 0 0 0
22/06/2021
10.65
 22,710 10.73 11.39 10.24 0 0 0
21/06/2021
10.81
 600 10.81 10.81 10.73 0 0 0
18/06/2021
10.81
 11,600 10.73 11.88 10.73 0 0 0
17/06/2021
11.14
 18,100 10.40 11.39 10.40 0 0 0
16/06/2021
10.81
 4,500 10.40 10.89 10.40 0 0 0
15/06/2021
10.81
 18,400 10.98 11.63 10.24 0 0 0
14/06/2021
11.47
 3,400 10.24 12.29 10.24 0 0 0
11/06/2021
11.39
 9,550 9.91 11.39 9.91 0 0 0
10/06/2021
10.40
 7,100 9.83 11.55 9.50 0 0 0
09/06/2021
10.32
 6,500 9.67 11.55 9.67 0 0 0
08/06/2021
10.81
 7,700 11.47 11.47 10.81 0 0 0
07/06/2021
11.06
 9,300 10.48 11.06 10.48 0 0 0
04/06/2021
10.65
 6,000 10.65 10.81 10.65 0 0 0
03/06/2021
10.24
 4,900 10.40 10.65 9.01 0 0 0
02/06/2021
10.48
 2,500 10.65 10.65 10.24 0 0 0
01/06/2021
10.73
 4,900 10.73 10.73 10.57 0 0 0
31/05/2021
10.73
 12,700 11.14 11.14 10.57 0 0 0
28/05/2021
11.22
 9,600 11.06 11.47 10.24 0 0 0
27/05/2021
11.06
 14,100 10.48 11.06 10.32 0 0 0
26/05/2021
10.98
 7,900 10.24 10.98 10.07 0 0 0
25/05/2021
10.48
 500 10.48 10.48 10.48 0 0 0
24/05/2021
11.06
 1,000 9.83 11.06 9.83 0 0 0
21/05/2021
10.40
 4,500 10.65 10.65 10.40 0 0 0
20/05/2021
10.65
 8,700 10.65 10.65 10.57 0 0 0
19/05/2021
10.65
 1,000 10.65 10.65 10.65 0 0 0
18/05/2021
10.65
 3,800 10.65 10.65 10.65 0 0 0
17/05/2021
10.48
 3,900 11.06 11.06 10.48 0 0 0
14/05/2021
11.06
 2,010 11.06 11.06 11.06 0 0 0
13/05/2021
10.89
 0 10.89 10.89 10.89 0 0 0
12/05/2021
11.06
 4,200 10.65 11.06 10.65 0 0 0
11/05/2021
10.89
 100 10.89 10.89 10.89 100 0 0.0
07/05/2021
12.20
 9,700 10.98 12.20 10.98 0 0 0
06/05/2021
10.65
 515 10.65 10.65 10.65 0 0 0
05/05/2021
10.98
 0 10.98 10.98 10.98 0 0 0
04/05/2021
10.98
 100 10.98 10.98 10.98 0 0 0
29/04/2021
10.16
 15 10.16 10.16 10.16 0 0 0
28/04/2021
10.16
 0 10.16 10.16 10.16 0 0 0
27/04/2021
10.16
 0 10.16 10.16 10.16 0 0 0
26/04/2021
10.16
 2,300 10.16 10.16 10.16 0 0 0
23/04/2021
10.98
 200 10.98 10.98 10.98 0 0 0
22/04/2021
10.89
 700 11.30 11.30 10.89 0 0 0
20/04/2021
11.47
 12,800 11.39 11.47 10.98 0 0 0
19/04/2021
10.98
 8,500 10.89 11.47 10.40 0 0 0
16/04/2021
11.06
 11,900 10.24 11.06 9.83 0 0 0
15/04/2021
9.26
 3,100 10.65 10.65 9.26 0 0 0
14/04/2021
10.65
 0 10.65 10.65 10.65 0 0 0
13/04/2021
10.65
 1,300 10.65 10.65 10.65 0 0 0
12/04/2021
10.40
 2,000 10.73 10.73 10.40 0 0 0
09/04/2021
10.73
 0 10.73 10.73 10.73 0 0 0
08/04/2021
11.06
 3,400 10.73 11.06 10.65 0 0 0
07/04/2021
10.65
 9,069 10.40 11.47 10.40 0 0 0
06/04/2021
11.47
 1,500 10.40 11.47 10.40 0 0 0
05/04/2021
10.65
 1,800 10.65 10.65 10.65 0 0 0
02/04/2021
10.65
 0 10.65 10.65 10.65 0 0 0
01/04/2021
10.65
 1,800 10.65 10.65 10.65 0 0 0
31/03/2021
10.32
 700 11.39 11.39 10.32 0 0 0
30/03/2021
11.39
 0 11.39 11.39 11.39 0 0 0
29/03/2021
10.73
 300 11.22 12.29 10.73 0 0 0
26/03/2021
10.24
 0 10.24 10.24 10.24 0 0 0
25/03/2021
11.47
 4,300 10.24 11.47 10.24 0 0 0
24/03/2021
11.22
 6,300 10.65 11.22 10.65 0 0 0
23/03/2021
10.65
 200 10.65 10.65 10.65 0 0 0
22/03/2021
11.79
 0 11.79 11.79 11.79 0 0 0
19/03/2021
12.20
 16,200 11.39 13.02 11.22 0 0 0
18/03/2021
11.39
 8,200 11.39 11.39 11.39 0 0 0
17/03/2021
11.06
 1,000 9.75 11.06 9.75 0 0 0

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