CTCP Cao su Bà Rịa (brr)

18
-0.20
(-1.10%)
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)
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
27/04/2022
21.69
 0 21.69 21.69 21.69 0 0 0
26/04/2022
21.97
 300 21.51 21.97 21.51 0 0 0
25/04/2022
21.97
 6,100 20.14 21.97 18.49 0 0 0
22/04/2022
19.22
 14,107 20.14 21.05 18.85 0 0 0
21/04/2022
21.05
 7,600 22.88 22.88 20.14 0 0 0
20/04/2022
23.16
 4,300 25.63 25.63 22.97 0 0 0
19/04/2022
26.54
 33,050 25.54 26.72 24.07 0 0 0
18/04/2022
24.07
 83,100 21.33 24.07 21.23 0 0 0
15/04/2022
21.51
 98,400 19.49 21.51 19.40 0 0 0
14/04/2022
19.49
 1,000 18.85 19.49 18.67 0 0 0
13/04/2022
18.76
 7,136 23.34 23.34 18.76 0 0 0
12/04/2022
21.14
 2,100 23.43 23.43 20.04 0 0 0
08/04/2022
22.79
 13,200 23.52 23.52 22.79 0 0 0
07/04/2022
22.51
 5,500 21.42 22.70 21.42 0 0 0
06/04/2022
19.77
 8,800 21.33 19.77 19.77 0 0 0
05/04/2022
19.77
 400 19.77 19.77 19.77 0 0 0
04/04/2022
19.68
 3,000 19.68 19.77 19.68 0 0 0
01/04/2022
20.87
 2,400 19.31 20.87 19.31 0 0 0
31/03/2022
21.42
 800 19.68 21.42 19.68 0 0 0
30/03/2022
21.51
 100 21.51 21.51 21.51 0 0 0
29/03/2022
21.87
 15,100 21.87 21.87 21.87 0 0 0
28/03/2022
21.51
 30,500 21.87 21.87 21.51 0 0 0
25/03/2022
20.96
 9,100 20.96 20.96 20.78 0 0 0
24/03/2022
20.04
 4,100 19.95 20.04 19.95 0 0 0
23/03/2022
19.68
 1,700 19.49 19.68 19.22 0 0 0
22/03/2022
19.68
 2,700 19.22 19.68 19.22 0 0 0
21/03/2022
19.22
 300 19.22 19.22 19.22 0 0 0
18/03/2022
17.76
 700 17.66 17.76 17.66 0 0 0
17/03/2022
18.76
 2,300 19.22 19.31 18.76 0 0 0
16/03/2022
20.87
 3,500 18.95 20.87 18.67 0 0 0
15/03/2022
21.05
 0 21.05 21.05 21.05 0 0 0
14/03/2022
21.05
 0 21.05 21.05 21.05 0 0 0
11/03/2022
20.87
 800 21.42 21.42 20.87 0 0 0
10/03/2022
20.59
 1,900 22.42 22.88 20.59 0 0 0
09/03/2022
20.41
 2,300 21.87 21.87 20.41 0 0 0
08/03/2022
20.59
 11,600 20.32 21.69 20.32 0 0 0
07/03/2022
20.14
 700 21.33 21.33 20.14 0 0 0
04/03/2022
21.05
 201 19.68 21.05 19.68 0 0 0
03/03/2022
19.86
 2,600 19.86 19.86 19.22 0 0 0
02/03/2022
19.95
 100 19.95 19.95 19.95 0 0 0
01/03/2022
19.31
 600 17.85 19.31 17.85 0 0 0
28/02/2022
17.85
 2,101 17.85 17.85 17.85 0 0 0
25/02/2022
19.13
 2,700 19.13 19.13 19.13 0 0 0
24/02/2022
19.13
 500 19.13 19.13 19.13 0 0 0
23/02/2022
19.86
 0 19.86 19.86 19.86 0 0 0
22/02/2022
19.86
 100 19.86 19.86 19.86 0 0 0
21/02/2022
18.85
 2,100 18.95 19.04 18.85 0 0 0
18/02/2022
18.95
 3,026 17.48 18.95 17.48 0 0 0
17/02/2022
19.22
 200 19.22 19.22 19.22 0 0 0
16/02/2022
18.76
 2,800 18.76 18.76 18.76 0 0 0
15/02/2022
18.76
 1,800 19.22 19.22 18.76 0 0 0
14/02/2022
18.40
 0 18.40 18.40 18.40 0 0 0
11/02/2022
18.30
 2,500 19.31 19.31 18.30 0 0 0
10/02/2022
17.85
 1,300 17.76 17.85 17.76 0 0 0
09/02/2022
16.66
 0 16.66 16.66 16.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |