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)
20/09/2022
17.86
 2,500 17.86 17.86 17.86 0 0 0
19/09/2022
20.82
 100 20.82 20.82 20.82 0 0 0
16/09/2022
19.43
 0 19.43 19.43 19.43 0 0 0
15/09/2022
19.43
 1,500 19.43 19.43 19.43 0 0 0
14/09/2022
19.43
 600 18.04 19.43 18.04 0 0 0
13/09/2022
18.97
 1,000 18.97 18.97 18.97 0 0 0
12/09/2022
21.28
 9,000 19.43 21.28 17.30 0 0 0
09/09/2022
20.36
 900 16.65 20.36 16.65 0 0 0
08/09/2022
19.15
 0 19.15 19.15 19.15 0 0 0
07/09/2022
17.76
 3,900 19.43 19.43 17.76 0 0 0
06/09/2022
18.50
 600 18.50 18.50 18.50 0 0 0
05/09/2022
18.87
 0 18.87 18.87 18.87 0 0 0
31/08/2022
18.87
 200 18.78 18.87 18.78 0 0 0
30/08/2022
18.50
 4,800 18.97 18.97 18.50 0 0 0
29/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
26/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
25/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
24/08/2022
17.67
 15,000 19.15 19.43 17.67 0 0 0
23/08/2022
19.43
 3,000 19.43 19.43 19.43 0 0 0
22/08/2022
18.50
 3,500 18.50 18.50 18.50 0 0 0
19/08/2022
19.15
 3,000 19.15 19.15 19.15 0 0 0
18/08/2022
18.97
 500 18.50 19.43 18.50 0 0 0
17/08/2022
20.36
 300 19.43 20.36 19.43 0 0 0
16/08/2022
18.97
 500 18.97 18.97 18.97 0 0 0
15/08/2022
19.43
 100 19.43 19.43 19.43 0 0 0
12/08/2022
20.26
 100 20.26 20.26 20.26 0 0 0
11/08/2022
17.76
 0 17.76 17.76 17.76 0 0 0
10/08/2022
21.19
 1,900 17.58 21.19 17.58 0 0 0
09/08/2022
19.06
 0 19.06 19.06 19.06 0 0 0
08/08/2022
19.06
 0 19.06 19.06 19.06 0 0 0
05/08/2022
20.36
 3,800 18.97 20.36 18.87 0 0 0
04/08/2022
19.34
 6,100 18.97 19.34 18.97 0 0 0
03/08/2022
18.97
 200 18.97 18.97 18.97 0 0 0
02/08/2022
18.97
 14,200 18.69 18.97 18.69 0 0 0
01/08/2022
18.97
 100 18.97 18.97 18.97 0 0 0
29/07/2022
18.87
 1,201 15.27 18.87 15.27 0 0 0
28/07/2022
18.97
 2,300 16.75 18.97 16.47 0 0 0
27/07/2022
18.97
 100 18.97 18.97 18.97 0 0 0
26/07/2022
16.84
 1,400 16.84 16.84 16.28 0 0 0
25/07/2022
16.84
 1,900 15.91 18.87 15.91 0 0 0
22/07/2022
18.32
 900 18.23 18.32 18.23 0 0 0
21/07/2022
16.01
 1,000 16.01 16.01 16.01 0 0 0
20/07/2022
18.23
 1,000 17.95 18.23 17.95 0 0 0
19/07/2022
17.95
 0 17.95 17.95 17.95 0 0 0
18/07/2022
17.95
 0 17.95 17.95 17.95 0 0 0
15/07/2022
17.95
 0 17.95 17.95 17.95 0 0 0
14/07/2022
18.04
 2,500 17.95 18.04 17.95 0 0 0
13/07/2022
18.04
 0 18.04 18.04 18.04 0 0 0
12/07/2022
18.04
 100 18.04 18.04 18.04 0 0 0
11/07/2022
18.04
 2,300 15.91 18.04 15.91 0 0 0
08/07/2022
18.50
 7,000 17.58 18.50 17.58 0 0 0
07/07/2022
17.58
 400 17.21 17.58 17.21 0 0 0
06/07/2022
17.58
 0 17.58 17.58 17.58 0 0 0
05/07/2022
17.58
 0 17.58 17.58 17.58 0 0 0
04/07/2022
17.58
 5,700 17.58 17.58 17.58 0 0 0
01/07/2022
18.50
 0 18.50 18.50 18.50 0 0 0
30/06/2022
18.50
 4,900 18.50 18.50 18.50 0 0 0
29/06/2022
18.50
 3,300 18.50 18.50 18.50 0 0 0
28/06/2022
18.50
 6,600 18.50 18.50 18.50 0 0 0
27/06/2022
18.23
 100 18.23 18.23 18.23 0 0 0
24/06/2022
18.50
 5,100 15.45 18.50 15.45 0 0 0
23/06/2022
18.04
 0 18.04 18.04 18.04 0 0 0
22/06/2022
18.04
 1,000 18.04 18.04 18.04 0 0 0
21/06/2022: Cổ tức tiền mặt tỉ lệ: 2%
21/06/2022
18.04
 100 18.04 18.04 18.04 0 0 0
20/06/2022
16.93
 4,300 16.93 16.93 16.93 0 0 0
17/06/2022
16.47
 1,300 16.93 16.93 16.47 0 0 0
16/06/2022
18.30
 1,100 16.47 18.30 15.65 0 0 0
15/06/2022
18.03
 2,000 18.85 18.85 18.03 0 0 0
14/06/2022
18.03
 1,500 19.22 19.22 18.03 0 0 0
13/06/2022
17.85
 600 18.30 18.30 17.85 0 0 0
10/06/2022
19.77
 500 19.77 19.77 19.77 0 0 0
09/06/2022
19.77
 3,000 19.77 19.86 19.77 0 0 0
08/06/2022
19.77
 1,000 20.14 21.05 19.77 0 0 0
07/06/2022
18.30
 3,100 18.30 18.30 18.30 0 0 0
06/06/2022
19.22
 400 18.40 19.22 18.40 0 0 0
03/06/2022
18.49
 0 18.49 18.49 18.49 0 0 0
02/06/2022
18.49
 500 18.49 18.49 18.49 0 0 0
01/06/2022
17.39
 500 17.39 17.39 17.39 0 0 0
31/05/2022
18.40
 0 18.40 18.40 18.40 0 0 0
30/05/2022
18.30
 7,000 18.76 18.85 18.30 0 0 0
27/05/2022
19.31
 4,000 18.30 19.31 18.30 0 0 0
26/05/2022
18.95
 3,500 17.39 19.04 17.39 0 0 0
25/05/2022
19.22
 3,200 17.02 19.22 17.02 0 0 0
24/05/2022
19.40
 1,400 18.21 19.40 17.11 0 0 0
23/05/2022
18.40
 10,200 17.21 18.40 16.93 0 0 0
20/05/2022
19.13
 800 18.30 19.13 18.30 0 0 0
19/05/2022
18.30
 6,000 18.40 18.40 18.30 0 0 0
18/05/2022
18.21
 19,700 18.76 19.86 18.21 0 0 0
17/05/2022
19.22
 900 19.31 19.31 19.22 0 0 0
16/05/2022
19.86
 200 18.76 19.86 18.76 0 0 0
13/05/2022
18.03
 7,900 18.03 18.30 17.94 0 0 0
12/05/2022
17.85
 8,400 18.30 18.30 17.85 0 0 0
11/05/2022
18.30
 2,100 17.94 18.30 17.94 0 0 0
10/05/2022
17.94
 2,100 18.03 18.03 17.94 0 0 0
09/05/2022
18.58
 5,400 18.76 18.76 17.39 0 0 0
06/05/2022
19.13
 100 19.13 19.13 19.13 0 0 0
05/05/2022
18.67
 2,200 19.59 19.59 18.67 0 0 0
04/05/2022
18.49
 7,620 18.49 18.58 18.49 0 0 0
29/04/2022
18.40
 8,700 21.97 21.97 18.30 0 0 0
28/04/2022
21.97
 10,700 18.85 22.79 18.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |