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
(2024-10-23) 		0.20 1.11% 95,491 0 0
18
21.50
18
2 tháng
(2024-09-23) 		-0.30 -1.62% 171,949 0 0
18
21.50
18
3 tháng
(2024-08-26) 		1.60 9.64% 218,166 0 0
16.60
21.50
18
6 tháng
(2024-05-27) 		-0.39 -2.09% 310,753 0 0
15.60
21.50
18
12 tháng
(2023-11-28) 		2.02 12.48% 590,997 0 0
14.54
21.50
18
24 tháng
(2022-12-05) 		-2.16 -10.59% 956,221 0 -0.0
14.45
26.83
18
36 tháng
(2021-12-08) 		-5.82 -24.24% 2,076,584 0 -0.0
14.45
26.83
18
60 tháng
(2019-12-19) 		9.77 115.88% 3,594,418 100 0.0
6.11
26.83
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2021
12.41
 6,900 11.88 13.12 11.88 0 0 0
07/07/2021
13.12
 400 11.70 13.12 11.70 0 0 0
06/07/2021
12.68
 10,200 12.06 13.12 12.06 0 0 0
05/07/2021
12.68
 7,900 12.06 13.30 12.06 0 0 0
02/07/2021
12.68
 11,200 12.32 13.21 12.32 0 0 0
01/07/2021
12.59
 2,400 12.06 13.21 11.70 0 0 0
30/06/2021
12.68
 16,400 12.68 13.30 12.06 0 0 0
29/06/2021
12.32
 27,300 12.06 13.30 12.06 0 0 0
28/06/2021
12.50
 6,200 12.06 13.21 12.06 0 0 0
25/06/2021
12.50
 21,900 12.06 13.48 12.06 0 0 0
24/06/2021
12.15
 39,900 11.70 13.30 11.70 0 0 0
23/06/2021
11.88
 17,600 11.44 12.86 11.44 0 0 0
22/06/2021
11.53
 22,710 11.61 12.32 11.08 0 0 0
21/06/2021
11.70
 600 11.70 11.70 11.61 0 0 0
18/06/2021
11.70
 11,600 11.61 12.86 11.61 0 0 0
17/06/2021
12.06
 18,100 11.26 12.32 11.26 0 0 0
16/06/2021
11.70
 4,500 11.26 11.79 11.26 0 0 0
15/06/2021
11.70
 18,400 11.88 12.59 11.08 0 0 0
14/06/2021
12.41
 3,400 11.08 13.30 11.08 0 0 0
11/06/2021
12.32
 9,550 10.73 12.32 10.73 0 0 0
10/06/2021
11.26
 7,100 10.64 12.50 10.28 0 0 0
09/06/2021
11.17
 6,500 10.46 12.50 10.46 0 0 0
08/06/2021
11.70
 7,700 12.41 12.41 11.70 0 0 0
07/06/2021
11.97
 9,300 11.35 11.97 11.35 0 0 0
04/06/2021
11.53
 6,000 11.53 11.70 11.53 0 0 0
03/06/2021
11.08
 4,900 11.26 11.53 9.75 0 0 0
02/06/2021
11.35
 2,500 11.53 11.53 11.08 0 0 0
01/06/2021
11.61
 4,900 11.61 11.61 11.44 0 0 0
31/05/2021
11.61
 12,700 12.06 12.06 11.44 0 0 0
28/05/2021
12.15
 9,600 11.97 12.41 11.08 0 0 0
27/05/2021
11.97
 14,100 11.35 11.97 11.17 0 0 0
26/05/2021
11.88
 7,900 11.08 11.88 10.91 0 0 0
25/05/2021
11.35
 500 11.35 11.35 11.35 0 0 0
24/05/2021
11.97
 1,000 10.64 11.97 10.64 0 0 0
21/05/2021
11.26
 4,500 11.53 11.53 11.26 0 0 0
20/05/2021
11.53
 8,700 11.53 11.53 11.44 0 0 0
19/05/2021
11.53
 1,000 11.53 11.53 11.53 0 0 0
18/05/2021
11.53
 3,800 11.53 11.53 11.53 0 0 0
17/05/2021
11.35
 3,900 11.97 11.97 11.35 0 0 0
14/05/2021
11.97
 2,010 11.97 11.97 11.97 0 0 0
13/05/2021
11.79
 0 11.79 11.79 11.79 0 0 0
12/05/2021
11.97
 4,200 11.53 11.97 11.53 0 0 0
11/05/2021
11.79
 100 11.79 11.79 11.79 100 0 0.0
10/05/2021
11.44
 4,800 13.21 13.21 11.17 0 0 0
07/05/2021
13.21
 9,700 11.88 13.21 11.88 0 0 0
06/05/2021
11.53
 515 11.53 11.53 11.53 0 0 0
05/05/2021
11.88
 0 11.88 11.88 11.88 0 0 0
04/05/2021
11.88
 100 11.88 11.88 11.88 0 0 0
29/04/2021
10.99
 15 10.99 10.99 10.99 0 0 0
28/04/2021
10.99
 0 10.99 10.99 10.99 0 0 0
27/04/2021
10.99
 0 10.99 10.99 10.99 0 0 0
26/04/2021
10.99
 2,300 10.99 10.99 10.99 0 0 0
23/04/2021
11.88
 200 11.88 11.88 11.88 0 0 0
22/04/2021
11.79
 700 12.24 12.24 11.79 0 0 0
20/04/2021
12.41
 12,800 12.32 12.41 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |