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)
29/11/2021
24.29
 10,700 23.03 24.29 23.03 0 0 0
26/11/2021
23.93
 14,000 23.84 24.65 23.84 0 0 0
25/11/2021
23.39
 31,200 23.30 24.47 21.77 0 0 0
24/11/2021
23.03
 2,700 22.94 23.84 22.94 0 0 0
23/11/2021
23.39
 18,700 23.39 23.39 22.31 0 0 0
22/11/2021
22.22
 32,500 22.85 24.38 20.78 0 0 0
19/11/2021
22.85
 8,900 24.02 24.11 22.85 0 0 0
18/11/2021
23.48
 11,400 23.21 24.29 22.76 0 0 0
17/11/2021
23.66
 13,400 22.94 23.84 22.76 0 0 0
16/11/2021
22.76
 6,100 22.49 23.57 22.40 0 0 0
15/11/2021
23.66
 3,600 23.57 23.84 22.04 0 0 0
12/11/2021
22.67
 3,400 25.19 25.19 21.86 0 0 0
11/11/2021
23.57
 9,300 22.94 24.29 21.68 0 0 0
10/11/2021
23.39
 12,300 23.57 24.74 22.49 0 0 0
09/11/2021
24.29
 42,150 21.50 24.29 21.41 0 0 0
08/11/2021
21.23
 3,100 21.14 21.23 21.14 0 0 0
05/11/2021
21.86
 5,000 21.05 21.86 20.69 0 0 0
04/11/2021
20.69
 8,700 20.69 21.59 19.79 0 0 0
03/11/2021
21.14
 700 21.14 21.14 21.14 0 0 0
02/11/2021
21.32
 4,500 20.96 21.95 20.87 0 0 0
01/11/2021
22.13
 10,600 20.78 22.22 20.78 0 0 0
29/10/2021
21.59
 10,400 20.69 22.49 20.69 0 0 0
28/10/2021
21.05
 4,101 20.51 21.05 20.51 0 0 0
27/10/2021
22.49
 4,110 20.42 23.30 20.42 0 0 0
26/10/2021
22.22
 7,700 21.59 22.22 21.59 0 0 0
25/10/2021
21.59
 8,940 22.49 22.49 21.59 0 0 0
22/10/2021
21.50
 4,500 20.87 21.59 20.87 0 0 0
21/10/2021
20.69
 7,000 21.59 21.59 20.24 0 0 0
20/10/2021
22.31
 9,041 23.12 23.12 21.50 0 0 0
19/10/2021
23.57
 5,120 24.47 24.47 20.87 0 0 0
18/10/2021
24.65
 25,906 23.66 24.65 23.66 0 0 0
15/10/2021
21.59
 48,856 20.69 21.59 20.69 0 0 0
14/10/2021
20.06
 16,600 17.46 20.06 17.19 0 0 0
13/10/2021
17.55
 2,500 15.48 17.55 15.48 0 0 0
12/10/2021
15.57
 10,500 15.03 17.46 14.67 0 0 0
11/10/2021
16.83
 3,400 15.75 16.83 14.67 0 0 0
08/10/2021
17.91
 700 15.30 17.91 14.49 0 0 0
07/10/2021
15.30
 6,255 14.58 16.02 14.58 0 0 0
06/10/2021
14.85
 4,400 15.12 15.12 14.40 0 0 0
05/10/2021
14.94
 600 16.11 16.11 14.94 0 0 0
04/10/2021
14.85
 8,100 15.30 15.57 14.85 0 0 0
01/10/2021
16.20
 6,300 15.75 16.20 15.48 0 0 0
30/09/2021
14.58
 200 14.67 14.67 14.58 0 0 0
29/09/2021
14.58
 1,100 15.12 15.12 14.58 0 0 0
28/09/2021
14.76
 0 14.76 14.76 14.76 0 0 0
27/09/2021
16.20
 1,700 14.67 16.20 14.67 0 0 0
24/09/2021
15.48
 0 15.48 15.48 15.48 0 0 0
23/09/2021
15.30
 14,300 15.48 16.38 15.30 0 0 0
22/09/2021
16.74
 9,710 14.67 16.74 14.67 0 0 0
21/09/2021
14.67
 1,000 14.67 14.67 14.67 0 0 0
20/09/2021
14.76
 2,901 14.67 14.76 14.67 0 0 0
17/09/2021
14.58
 200 14.76 14.76 14.58 0 0 0
16/09/2021
15.30
 4,500 14.67 16.92 14.67 0 0 0
15/09/2021
14.85
 2,200 14.58 16.56 14.58 0 0 0
14/09/2021
16.83
 301 15.21 16.83 14.58 0 0 0
13/09/2021
16.83
 3,500 14.49 16.83 14.49 0 0 0
10/09/2021
14.67
 610 14.49 15.30 14.49 0 0 0
09/09/2021
14.58
 1,700 16.20 16.20 14.49 0 0 0
08/09/2021
15.21
 3,100 14.49 15.21 14.49 0 0 0
07/09/2021
14.40
 7,300 14.40 15.30 14.40 0 0 0
06/09/2021
15.30
 16,400 14.22 15.48 14.22 0 0 0
01/09/2021
14.58
 10,800 15.03 15.30 13.59 0 0 0
31/08/2021
13.68
 4,500 13.23 15.39 13.23 0 0 0
30/08/2021
13.77
 9,701 13.95 15.93 13.32 0 0 0
27/08/2021
13.50
 3,100 13.86 13.95 13.50 0 0 0
26/08/2021
13.14
 200 13.14 13.14 13.14 0 0 0
25/08/2021
13.14
 4,900 14.04 14.04 13.14 0 0 0
24/08/2021
14.40
 20,712 13.86 14.40 13.05 0 0 0
23/08/2021
13.41
 1,400 12.69 13.41 12.06 0 0 0
20/08/2021
13.68
 4,000 13.50 13.68 13.23 0 0 0
19/08/2021
13.23
 2,000 13.68 13.68 13.23 0 0 0
18/08/2021
13.14
 1,400 13.59 13.59 13.14 0 0 0
17/08/2021
13.95
 7,100 14.31 14.31 13.14 0 0 0
16/08/2021
13.68
 1,200 12.69 13.68 12.69 0 0 0
13/08/2021
13.59
 1,600 12.96 13.59 12.69 0 0 0
12/08/2021
13.59
 300 12.96 13.59 12.96 0 0 0
11/08/2021
13.41
 2,600 12.96 13.41 12.96 0 0 0
10/08/2021
13.68
 2,200 12.96 13.68 12.96 0 0 0
09/08/2021
13.77
 500 12.96 13.86 12.96 0 0 0
06/08/2021
14.31
 3,300 13.14 14.31 12.69 0 0 0
05/08/2021
14.40
 6,800 14.40 14.85 13.23 0 0 0
04/08/2021
13.50
 9,800 13.86 14.40 13.05 0 0 0
03/08/2021
13.68
 16,500 13.95 14.40 13.05 0 0 0
02/08/2021
13.14
 2,700 12.78 13.95 12.78 0 0 0
30/07/2021
13.95
 1,100 12.78 13.95 12.51 0 0 0
29/07/2021
12.78
 3,700 12.69 13.86 12.60 0 0 0
28/07/2021
13.05
 4,400 13.95 13.95 12.96 0 0 0
27/07/2021
13.50
 3,000 13.86 13.86 12.42 0 0 0
26/07/2021
12.78
 6,300 12.33 13.95 12.33 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 2%
23/07/2021
13.95
 13,310 12.15 13.95 11.88 0 0 0
22/07/2021
12.15
 2,200 12.06 12.15 11.70 0 0 0
21/07/2021
12.32
 16,700 13.12 13.12 12.24 0 0 0
20/07/2021
12.41
 3,000 12.24 12.41 12.24 0 0 0
19/07/2021
12.59
 5,100 13.12 13.30 12.15 0 0 0
16/07/2021
12.59
 10,800 12.06 13.30 12.06 0 0 0
15/07/2021
12.68
 5,800 13.12 13.12 11.88 0 0 0
14/07/2021
12.32
 3,300 11.97 12.86 11.97 0 0 0
13/07/2021
12.41
 5,100 13.12 13.12 12.24 0 0 0
12/07/2021
12.59
 12,500 12.06 13.57 11.88 0 0 0
09/07/2021
12.50
 6,710 11.88 13.30 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |