CTCP Cao su Bà Rịa (brr)

18.20
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
(2024-10-22) 		0.20 1.11% 80,691 0 0
18
21.50
18.20
2 tháng
(2024-09-23) 		-0.30 -1.62% 157,149 0 0
18
21.50
18.20
3 tháng
(2024-08-23) 		1.60 9.64% 203,466 0 0
16.60
21.50
18.20
6 tháng
(2024-05-27) 		-0.39 -2.09% 295,953 0 0
15.60
21.50
18.20
12 tháng
(2023-11-27) 		2.21 13.83% 576,497 0 0
14.54
21.50
18.20
24 tháng
(2022-12-02) 		0.44 2.45% 941,521 0 -0.0
14.45
26.83
18.20
36 tháng
(2021-12-07) 		-5.64 -23.67% 2,070,484 0 -0.0
14.45
26.83
18.20
60 tháng
(2019-12-18) 		9.77 115.88% 3,579,618 100 0.0
6.11
26.83
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
20.77
 0 20.77 20.77 20.77 0 0 0
17/04/2023
20.77
 800 20.77 20.77 20.77 0 0 0
14/04/2023
20.77
 0 20.77 20.77 20.77 0 0 0
13/04/2023
20.77
 200 20.77 20.77 20.77 0 0 0
12/04/2023
22.28
 100 22.28 22.28 22.28 0 0 0
11/04/2023
20.67
 100 20.67 20.67 20.67 0 0 0
10/04/2023
18.22
 0 18.22 18.22 18.22 0 0 0
07/04/2023
18.12
 1,200 18.31 18.31 18.12 0 0 0
06/04/2023
19.82
 3,100 19.35 19.82 19.35 0 0 0
05/04/2023
21.71
 100 21.71 21.71 21.71 0 0 0
04/04/2023
23.50
 3,500 20.67 23.50 18.12 0 0 0
03/04/2023
20.67
 100 20.67 20.67 20.67 0 0 0
31/03/2023
19.16
 0 19.16 19.16 19.16 0 0 0
30/03/2023
19.35
 4,500 18.97 19.35 18.97 0 0 0
29/03/2023
18.97
 0 18.97 18.97 18.97 0 0 0
28/03/2023
18.88
 1,100 19.82 19.82 18.88 0 0 0
27/03/2023
18.88
 2,000 18.88 18.88 18.88 0 0 0
24/03/2023
19.73
 0 19.73 19.73 19.73 0 0 0
23/03/2023
19.73
 0 19.73 19.73 19.73 0 0 0
22/03/2023
19.73
 0 19.73 19.73 19.73 0 0 0
21/03/2023
19.73
 2,000 19.73 19.73 19.73 0 0 0
20/03/2023
19.73
 100 19.73 19.73 19.73 0 0 0
17/03/2023
19.73
 0 19.73 19.73 19.73 0 0 0
16/03/2023
19.73
 0 19.73 19.73 19.73 0 0 0
15/03/2023
20.29
 1,100 18.97 20.29 18.97 0 0 0
14/03/2023
22.28
 0 22.28 22.28 22.28 0 0 0
13/03/2023
22.28
 505 22.28 22.28 22.28 0 0 0
10/03/2023
19.54
 3,199 18.78 19.54 18.78 0 0 0
09/03/2023
16.61
 300 17.46 17.46 16.61 0 0 0
08/03/2023
18.31
 0 18.31 18.31 18.31 0 0 0
07/03/2023
18.50
 9,801 18.50 18.88 16.14 0 0 0
06/03/2023
18.50
 2,200 18.50 18.50 18.50 0 0 0
03/03/2023
18.50
 0 18.50 18.50 18.50 0 0 0
02/03/2023
17.93
 800 18.88 18.88 17.93 0 0 0
01/03/2023
19.73
 1,000 19.63 19.73 19.63 0 0 0
28/02/2023
19.82
 2,500 19.63 19.82 19.63 0 0 0
27/02/2023
19.63
 0 19.63 19.63 19.63 0 0 0
24/02/2023
19.63
 300 19.63 19.63 19.63 0 0 0
23/02/2023
19.73
 200 19.73 19.73 19.73 0 0 0
22/02/2023
17.84
 500 18.12 18.12 17.84 0 0 0
21/02/2023
19.82
 1,700 19.54 19.82 19.54 0 0 0
20/02/2023
19.63
 1,000 19.63 19.63 19.63 0 0 0
17/02/2023
18.88
 500 18.41 18.41 18.41 0 0 0
16/02/2023
18.88
 0 18.88 18.88 18.88 0 0 0
15/02/2023
20.20
 1,100 17.56 20.20 17.56 0 0 0
14/02/2023
20.20
 1,900 17.65 20.20 17.65 0 0 0
13/02/2023
17.75
 300 21.14 21.14 17.75 0 0 0
10/02/2023
18.50
 600 17.65 18.50 17.65 0 0 0
09/02/2023
18.31
 3,000 20.77 20.77 18.31 0 0 0
08/02/2023
20.77
 600 20.77 20.77 20.77 0 0 0
07/02/2023
20.10
 300 17.46 20.10 17.46 0 0 0
06/02/2023
20.20
 1,600 20.20 20.20 20.20 0 0 0
03/02/2023
20.20
 1,000 20.20 20.20 20.20 0 0 0
02/02/2023
19.16
 2,300 18.78 19.26 18.78 0 0 0
01/02/2023
16.71
 1,000 17.46 17.46 16.71 0 0 0
31/01/2023
18.31
 3,400 18.03 21.24 18.03 0 0 0
30/01/2023
21.24
 3,200 18.03 21.52 17.08 0 0 0
27/01/2023
19.82
 100 19.82 19.82 19.82 0 0 0
19/01/2023
19.26
 400 21.52 21.52 19.26 0 0 0
18/01/2023
18.88
 1,200 20.29 20.95 18.88 0 0 0
17/01/2023
18.41
 0 18.41 18.41 18.41 0 0 0
16/01/2023
18.41
 0 18.41 18.41 18.41 0 0 0
13/01/2023
18.41
 29,000 18.41 18.41 18.41 0 0 0
12/01/2023
20.01
 0 20.01 20.01 20.01 0 0 0
11/01/2023
20.01
 900 19.92 20.29 19.92 0 0 0
10/01/2023
19.73
 0 19.73 19.73 19.73 0 0 0
09/01/2023
18.97
 2,200 20.01 20.01 18.97 0 0 0
06/01/2023
23.31
 200 20.39 23.31 20.39 0 0 0
05/01/2023
22.56
 100 22.56 22.56 22.56 0 0 0
04/01/2023
20.10
 100 20.10 20.10 20.10 0 0 0
03/01/2023
20.86
 100 20.86 20.86 20.86 0 0 0
30/12/2022
22.65
 200 22.65 22.65 22.65 0 0 0
29/12/2022
21.71
 2,900 21.05 21.71 20.77 0 0 0
28/12/2022
20.67
 1,200 23.60 23.60 20.67 0 0 0
27/12/2022
24.16
 200 22.94 24.16 22.94 0 0 0
26/12/2022
22.94
 0 22.94 22.94 22.94 0 0 0
23/12/2022
22.94
 0 22.94 22.94 22.94 0 0 0
22/12/2022
23.22
 600 21.24 23.22 21.24 0 0 0
21/12/2022
23.22
 2,500 23.22 23.22 23.22 0 0 0
20/12/2022
20.29
 400 19.82 20.39 19.82 0 0 0
19/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
19/12/2022
22.65
 7,100 22.75 22.75 22.65 0 0 0
16/12/2022
23.41
 4,600 23.22 23.96 23.22 0 0 0
15/12/2022
23.87
 6,100 24.06 24.06 23.87 0 0 0
14/12/2022
22.21
 5,200 24.52 24.98 22.21 0 0 0
13/12/2022
24.98
 500 23.22 24.98 23.13 0 0 0
12/12/2022
23.22
 10,800 25.91 25.91 23.22 0 200 -0.0
09/12/2022
25.91
 31,400 26.09 26.83 24.24 0 0 0
08/12/2022
26.83
 31,400 24.24 27.02 20.17 0 0 0
07/12/2022
24.24
 18,900 21.10 24.24 21.10 200 0 0.0
06/12/2022
21.10
 1,600 21.10 21.10 21.10 0 0 0
05/12/2022
20.36
 3,200 17.58 20.36 17.30 0 0 0
02/12/2022
17.76
 100 17.76 17.76 17.76 0 0 0
01/12/2022
20.08
 15,400 20.45 20.63 20.08 0 0 0
30/11/2022
21.28
 2,100 20.17 21.28 18.60 0 0 0
29/11/2022
20.26
 0 20.26 20.26 20.26 0 0 0
28/11/2022
18.97
 2,000 20.73 20.73 18.97 0 0 0
25/11/2022
20.82
 4,200 18.41 20.82 18.41 0 0 0
24/11/2022
18.50
 800 17.12 19.34 17.12 0 0 0
23/11/2022
19.43
 2,300 17.12 19.43 16.75 0 0 0
22/11/2022
16.84
 3,500 20.36 20.36 16.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |