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)
19/08/2025: Cổ tức tiền mặt tỉ lệ: 7%
19/08/2025
17.84
 4,400 17.26 17.84 17.26 0 0 0
18/08/2025
17.65
 7,400 17.65 17.65 17.55 0 0 0
15/08/2025
17.55
 0 17.55 17.55 17.55 0 0 0
14/08/2025
17.55
 60,300 17.55 17.74 17.46 0 0 0
13/08/2025
17.55
 3,900 17.74 17.74 17.55 0 0 0
12/08/2025
17.74
 6,100 17.46 17.74 17.46 0 0 0
11/08/2025
17.37
 4,600 17.83 17.83 17.37 0 0 0
08/08/2025
17.37
 5,900 17.92 17.92 17.37 0 0 0
07/08/2025
17.55
 72,100 17.74 17.83 17.55 0 0 0
06/08/2025
17.92
 7,000 17.92 18.11 17.83 0 0 0
05/08/2025
17.74
 8,300 17.74 17.74 17.55 0 0 0
04/08/2025
17.92
 3,200 17.92 17.92 17.55 0 0 0
01/08/2025
18.01
 800 17.83 18.01 15.98 0 0 0
31/07/2025
17.55
 7,800 17.83 18.01 17.55 0 0 0
30/07/2025
17.92
 5,100 18.01 18.01 17.92 0 0 0
29/07/2025
17.55
 15,600 18.38 18.48 17.55 0 0 0
28/07/2025
18.48
 2,300 18.48 18.48 17.55 0 0 0
25/07/2025
18.48
 1,500 18.48 18.48 18.48 0 0 0
24/07/2025
18.01
 2,000 18.29 18.29 18.01 0 0 0
23/07/2025
18.01
 1,300 18.38 18.48 18.01 0 0 0
22/07/2025
17.83
 4,200 18.38 18.38 17.83 0 0 0
21/07/2025
18.38
 13,000 18.38 18.38 18.38 0 0 0
18/07/2025
18.29
 15,700 18.20 18.48 18.20 0 0 0
17/07/2025
18.20
 600 18.20 18.20 18.20 0 0 0
16/07/2025
18.01
 28,500 18.11 18.11 18.01 0 0 0
15/07/2025
18.11
 13,500 17.92 18.11 17.92 0 0 0
14/07/2025
18.11
 19,800 18.01 18.11 18.01 0 0 0
11/07/2025
17.55
 121,300 17.18 17.55 16.91 0 0 0
10/07/2025
17.55
 2,500 17.55 17.55 17.55 0 0 0
09/07/2025
17.65
 49,400 17.65 17.65 17.37 0 0 0
08/07/2025
18.01
 72,200 17.55 18.29 17.37 0 0 0
07/07/2025
18.11
 53,300 17.65 18.11 17.65 0 0 0
04/07/2025
18.29
 0 18.29 18.29 18.29 0 0 0
03/07/2025
18.29
 500 18.29 18.29 18.29 0 0 0
02/07/2025
18.29
 700 18.29 18.29 18.29 0 0 0
01/07/2025
18.11
 6,800 18.01 18.11 18.01 0 0 0
30/06/2025
18.11
 3,000 18.01 18.11 18.01 0 0 0
27/06/2025
17.83
 0 17.83 17.83 17.83 0 0 0
26/06/2025
17.83
 0 17.83 17.83 17.83 0 0 0
25/06/2025
17.74
 18,700 18.85 18.85 17.65 0 0 0
24/06/2025
18.01
 34,800 17.55 18.01 17.46 0 0 0
23/06/2025
18.01
 43,300 18.01 18.01 18.01 0 0 0
20/06/2025
18.01
 1,400 17.74 18.01 17.74 0 0 0
19/06/2025
17.55
 0 17.55 17.55 17.55 0 0 0
18/06/2025
17.74
 45,900 17.74 17.74 17.28 0 0 0
17/06/2025
17.74
 4,000 17.74 17.74 17.74 0 0 0
16/06/2025
20.23
 100 20.23 20.23 20.23 0 0 0
13/06/2025
17.83
 0 17.83 17.83 17.83 0 0 0
12/06/2025
18.01
 19,200 18.29 18.29 17.74 0 0 0
11/06/2025
17.37
 24,500 20.32 20.60 17.37 0 0 0
10/06/2025
17.92
 0 17.92 17.92 17.92 0 0 0
09/06/2025
17.92
 1,800 17.83 17.92 17.83 0 0 0
06/06/2025
17.92
 0 17.92 17.92 17.92 0 0 0
05/06/2025
17.74
 2,000 18.01 18.01 17.74 0 0 0
04/06/2025
18.48
 2,000 18.48 18.48 18.48 0 0 0
03/06/2025
20.32
 100 20.32 20.32 20.32 0 0 0
02/06/2025
19.22
 0 19.22 19.22 19.22 0 0 0
30/05/2025
19.22
 0 19.22 19.22 19.22 0 0 0
29/05/2025
19.86
 9,000 18.48 19.86 18.48 0 0 0
28/05/2025
17.55
 1,000 17.55 17.55 17.55 0 0 0
27/05/2025
17.55
 0 17.55 17.55 17.55 0 0 0
26/05/2025
17.55
 0 17.55 17.55 17.55 0 0 0
23/05/2025
17.55
 0 17.55 17.55 17.55 0 0 0
22/05/2025
17.55
 1,000 17.55 17.55 17.55 0 0 0
21/05/2025
17.55
 400 17.55 17.55 17.55 0 0 0
20/05/2025
17.74
 18,900 17.83 17.83 17.74 0 0 0
19/05/2025
18.01
 1,000 18.01 18.01 18.01 0 0 0
16/05/2025
17.55
 5,000 17.55 17.55 17.55 0 0 0
15/05/2025
18.01
 1,500 17.09 18.01 17.09 0 0 0
14/05/2025
17.55
 500 17.55 17.55 17.55 0 0 0
13/05/2025
20.23
 0 20.23 20.23 20.23 0 0 0
12/05/2025
20.23
 0 20.23 20.23 20.23 0 0 0
09/05/2025
20.23
 0 20.23 20.23 20.23 0 0 0
08/05/2025
20.23
 0 20.23 20.23 20.23 0 0 0
07/05/2025
20.23
 0 20.23 20.23 20.23 0 0 0
06/05/2025
20.23
 100 20.23 20.23 20.23 0 0 0
05/05/2025
18.01
 1,000 18.01 18.01 18.01 0 0 0
29/04/2025
18.38
 100 18.38 18.38 18.38 0 0 0
28/04/2025
18.48
 51,500 18.48 18.48 18.48 0 0 0
25/04/2025
18.85
 13,500 18.94 18.94 18.48 0 0 0
24/04/2025
18.94
 4,000 19.86 19.86 18.48 0 0 0
23/04/2025
20.88
 100 20.88 20.88 20.88 0 0 0
22/04/2025
18.20
 100 18.20 18.20 18.20 0 0 0
21/04/2025
18.01
 3,000 22.17 22.17 17.18 0 0 0
18/04/2025
19.86
 0 19.86 19.86 19.86 0 0 0
17/04/2025
19.86
 0 19.86 19.86 19.86 0 0 0
16/04/2025
19.86
 1,000 19.86 19.86 19.86 0 0 0
15/04/2025
20.23
 0 20.23 20.23 20.23 0 0 0
14/04/2025
20.23
 1,000 20.23 20.23 20.23 0 0 0
11/04/2025
20.32
 0 20.32 20.32 20.32 0 0 0
10/04/2025
20.14
 2,000 20.42 20.42 20.14 0 0 0
09/04/2025
17.83
 0 17.83 17.83 17.83 0 0 0
08/04/2025
17.37
 6,200 20.23 20.23 17.37 0 0 0
04/04/2025
20.23
 100 20.23 20.23 20.23 0 0 0
03/04/2025
21.16
 400 21.16 21.16 21.16 0 0 0
02/04/2025
21.25
 1,000 21.25 21.25 21.25 0 0 0
01/04/2025
21.16
 3,800 22.63 22.63 21.16 0 0 0
31/03/2025
21.06
 24,700 21.25 22.63 21.06 0 0 0
28/03/2025
21.06
 2,400 22.08 22.08 21.06 0 0 0
27/03/2025
21.71
 1,200 21.25 21.71 21.25 0 0 0

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