CTCP Cao su Bà Rịa (brr)

19
1.30
(7.34%)
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
(2024-08-21) 		0.50 2.89% 43,600 0 0
16.60
19.50
19
2 tháng
(2024-07-22) 		-0.50 -2.73% 80,000 0 0
15.60
19.90
19
3 tháng
(2024-06-24) 		-0.30 -1.66% 106,000 0 0
15.60
19.90
19
6 tháng
(2024-03-25) 		-1.17 -6.19% 271,200 0 0
15.60
20.23
19
12 tháng
(2023-09-26) 		1.33 8.08% 477,651 0 0
14.45
21
19
24 tháng
(2022-10-03) 		0.68 3.99% 1,153,170 0 -0.0
14.45
26.83
19
36 tháng
(2021-10-06) 		2.95 19.90% 2,367,310 0 -0.0
14.45
26.83
19
60 tháng
(2019-10-17) 		9.41 112.22% 3,426,765 100 0.0
6.11
26.83
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2022
20.08
 1,400 18.69 20.36 18.13 0 0 0
18/11/2022
20.36
 2,000 19.52 21.56 19.52 0 0 0
17/11/2022
21.56
 1,000 21.56 21.56 21.56 0 0 0
16/11/2022
20.36
 500 18.97 20.36 17.76 0 0 0
15/11/2022
20.82
 1,000 20.82 20.82 20.82 0 0 0
14/11/2022
20.82
 100 20.82 20.82 20.82 0 0 0
11/11/2022
22.67
 2,700 21.10 22.67 20.91 0 0 0
10/11/2022
20.82
 7,000 20.54 23.59 19.71 0 0 0
09/11/2022
19.62
 1,000 21.28 21.28 19.62 0 0 0
08/11/2022
25.44
 400 21.28 25.44 20.36 0 0 0
07/11/2022
21.93
 6,600 24.98 24.98 21.93 0 0 0
04/11/2022
24.52
 2,200 21.28 24.52 21.28 0 0 0
03/11/2022
24.98
 16,600 24.43 24.98 24.06 0 0 0
02/11/2022
22.21
 2,400 24.98 24.98 21.19 0 0 0
01/11/2022
22.11
 3,500 21.84 25.44 21.74 0 0 0
31/10/2022
23.87
 17,400 22.58 23.87 19.71 0 0 0
28/10/2022
21.00
 5,600 18.50 22.21 18.13 0 0 0
27/10/2022
22.21
 4,000 19.89 23.13 18.50 0 0 0
26/10/2022
20.82
 2,301 24.80 24.80 20.82 0 0 0
25/10/2022
22.11
 17,200 22.11 22.11 19.25 0 0 0
24/10/2022
20.82
 3,400 18.13 23.04 18.13 0 0 0
21/10/2022
19.71
 20,200 19.62 23.87 19.62 0 0 0
20/10/2022
20.45
 3,600 20.36 26.83 19.99 0 0 0
19/10/2022
23.96
 18,700 23.96 23.96 18.97 0 0 0
18/10/2022
20.73
 6,400 19.43 22.48 18.04 0 0 0
17/10/2022
20.45
 8,700 16.75 20.45 16.47 0 0 0
14/10/2022
22.39
 1,701 17.58 22.39 17.58 0 0 0
13/10/2022
20.82
 11,100 20.63 20.82 17.30 0 0 0
12/10/2022
20.63
 4,400 16.28 20.63 15.82 0 0 0
11/10/2022
22.39
 3,300 17.12 22.39 17.12 0 0 0
10/10/2022
20.36
 9,900 18.23 20.36 18.23 0 0 0
07/10/2022
21.19
 47,300 16.84 21.28 16.84 0 0 0
06/10/2022
19.34
 13,400 15.27 19.34 15.27 0 0 0
05/10/2022
16.75
 52,400 16.65 20.36 16.65 0 0 0
04/10/2022
19.34
 44,300 15.36 19.52 15.36 0 0 0
03/10/2022
17.12
 700 17.02 17.12 17.02 0 0 0
30/09/2022
15.45
 3,300 15.17 15.45 15.17 0 0 0
29/09/2022
17.39
 2,600 17.39 17.39 15.08 0 0 0
28/09/2022
17.12
 1,000 15.08 17.12 14.99 0 0 0
27/09/2022
14.90
 4,300 16.01 16.01 14.53 0 0 0
26/09/2022
18.97
 1,800 15.82 19.06 15.82 0 0 0
23/09/2022
19.34
 300 17.58 19.34 17.21 0 0 0
22/09/2022
19.71
 100 19.71 19.71 19.71 0 0 0
21/09/2022
19.43
 200 16.28 19.43 16.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |