CTCP Cao su Bà Rịa (brr)

17.70
0
(0%)
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
(2026-09-08) 		-3.60 -18.37% 15,500 0 0
14.60
19.60
17.70
2 tháng
(2026-08-10) 		-2.99 -15.73% 20,700 0 0
14.60
19.60
17.70
3 tháng
(2026-07-10) 		-1.07 -6.27% 26,500 0 0
14.60
19.75
17.70
6 tháng
(2026-04-13) 		-1.26 -7.31% 68,800 0 0
14.60
20.14
17.70
12 tháng
(2025-10-13) 		0.08 0.51% 416,200 0 0
14.60
20.14
17.70
24 tháng
(2024-10-18) 		-0.63 -3.78% 2,392,188 0 0
14.60
22.73
17.70
36 tháng
(2023-10-24) 		-0.91 -5.36% 2,927,599 0 0
13.44
22.73
17.70
60 tháng
(2021-11-03) 		-3.53 -18.09% 4,537,629 0 0.0
13.35
24.79
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
16.91
 1,900 16.28 16.91 16.02 0 0 0
11/08/2023
16.99
 0 16.99 16.99 16.99 0 0 0
10/08/2023
16.99
 0 16.99 16.99 16.99 0 0 0
09/08/2023
16.99
 0 16.99 16.99 16.99 0 0 0
08/08/2023
16.99
 0 16.99 16.99 16.99 0 0 0
07/08/2023
16.99
 0 16.99 16.99 16.99 0 0 0
04/08/2023
16.99
 0 16.99 16.99 16.99 0 0 0
03/08/2023
17.08
 2,600 16.19 17.08 16.19 0 0 0
02/08/2023
19.58
 600 19.58 19.58 19.58 0 0 0
01/08/2023
21.98
 200 19.22 21.98 19.22 0 0 0
31/07/2023
16.82
 2,400 16.82 16.82 16.82 0 0 0
28/07/2023
16.55
 0 16.55 16.55 16.55 0 0 0
27/07/2023
15.48
 0 15.48 15.48 15.48 0 0 0
26/07/2023
16.46
 1,900 16.73 16.73 16.46 0 0 0
25/07/2023
16.91
 400 17.88 17.88 16.91 0 0 0
24/07/2023
16.46
 801 16.91 16.91 16.46 0 0 0
21/07/2023
16.99
 800 16.99 16.99 16.99 0 0 0
20/07/2023
17.62
 0 17.62 17.62 17.62 0 0 0
19/07/2023
17.62
 0 17.62 17.62 17.62 0 0 0
18/07/2023
17.62
 0 17.62 17.62 17.62 0 0 0
17/07/2023
17.62
 0 17.62 17.62 17.62 0 0 0
14/07/2023
17.62
 0 17.62 17.62 17.62 0 0 0
13/07/2023
16.99
 2,100 17.80 17.80 16.99 0 0 0
12/07/2023
18.06
 1,500 17.97 18.06 17.97 0 0 0
11/07/2023
18.06
 0 18.06 18.06 18.06 0 0 0
10/07/2023
16.91
 1,100 15.13 17.62 15.13 0 0 0
07/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
07/07/2023
17.80
 1,000 17.80 17.80 17.80 0 0 0
06/07/2023
17.44
 300 17.44 17.44 17.44 0 0 0
05/07/2023
17.44
 600 17.35 17.44 17.35 0 0 0
04/07/2023
17.44
 0 17.44 17.44 17.44 0 0 0
03/07/2023
17.44
 0 17.44 17.44 17.44 0 0 0
30/06/2023
15.17
 0 15.17 15.17 15.17 0 0 0
29/06/2023
17.44
 0 17.44 17.44 17.44 0 0 0
28/06/2023
17.88
 2,000 18.14 18.14 17.27 0 0 0
27/06/2023
18.22
 200 18.22 18.22 18.22 0 0 0
26/06/2023
17.44
 8,300 18.22 18.22 17.44 0 0 0
23/06/2023
17.00
 2,100 18.14 18.22 17.00 0 0 0
22/06/2023
18.22
 800 18.22 18.22 18.22 0 0 0
21/06/2023
17.27
 0 17.27 17.27 17.27 0 0 0
20/06/2023
15.17
 0 15.17 15.17 15.17 0 0 0
19/06/2023
17.27
 1,000 17.27 17.27 17.27 0 0 0
16/06/2023
17.18
 600 17.27 17.27 17.18 0 0 0
15/06/2023
19.10
 0 19.10 19.10 19.10 0 0 0
14/06/2023
19.10
 0 19.10 19.10 19.10 0 0 0
13/06/2023
15.17
 0 15.17 15.17 15.17 0 0 0
12/06/2023
19.18
 300 19.01 19.18 19.01 0 0 0
09/06/2023
17.00
 1,000 17.00 17.18 17.00 0 0 0
08/06/2023
18.92
 0 18.92 18.92 18.92 0 0 0
07/06/2023
18.92
 0 18.92 18.92 18.92 0 0 0
06/06/2023
18.92
 0 18.92 18.92 18.92 0 0 0
05/06/2023
18.92
 1,100 18.92 18.92 18.92 0 0 0
02/06/2023
18.92
 500 18.92 18.92 18.92 0 0 0
01/06/2023
18.92
 800 18.84 18.92 18.84 0 0 0
31/05/2023
18.66
 300 18.66 18.66 18.66 0 0 0
30/05/2023
17.70
 1,000 17.70 17.70 17.70 0 0 0
29/05/2023
17.88
 600 17.44 17.88 17.44 0 0 0
26/05/2023
17.09
 3,000 17.09 17.09 17.09 0 0 0
25/05/2023
19.10
 0 19.10 19.10 19.10 0 0 0
24/05/2023
19.10
 0 19.10 19.10 19.10 0 0 0
23/05/2023
19.10
 500 19.10 19.10 19.10 0 0 0
22/05/2023
19.18
 0 19.18 19.18 19.18 0 0 0
19/05/2023
19.18
 100 19.18 19.18 19.18 0 0 0
18/05/2023
17.44
 400 17.09 17.44 17.09 0 0 0
17/05/2023
16.74
 800 17.61 17.61 16.74 0 0 0
16/05/2023
18.75
 2,000 19.18 19.18 18.75 0 0 0
15/05/2023
19.18
 0 19.18 19.18 19.18 0 0 0
12/05/2023
19.18
 0 19.18 19.18 19.18 0 0 0
11/05/2023
19.18
 1,000 19.18 19.18 19.18 0 0 0
10/05/2023
19.18
 0 19.18 19.18 19.18 0 0 0
09/05/2023
19.18
 0 19.18 19.18 19.18 0 0 0
08/05/2023
19.18
 0 19.18 19.18 19.18 0 0 0
05/05/2023
19.18
 1,300 19.18 19.18 19.18 0 0 0
04/05/2023
18.31
 100 18.31 18.31 18.31 0 0 0
28/04/2023
19.01
 0 19.01 19.01 19.01 0 0 0
27/04/2023
19.01
 0 19.01 19.01 19.01 0 0 0
26/04/2023
19.01
 100 19.01 19.01 19.01 0 0 0
25/04/2023
18.92
 1,400 19.10 19.10 18.92 0 0 0
24/04/2023
16.22
 1,500 17.53 17.53 16.22 0 0 0
21/04/2023
17.53
 1,500 17.44 17.53 17.44 0 0 0
20/04/2023
19.18
 1,100 19.18 19.18 19.18 0 0 0
19/04/2023
16.66
 1,000 17.09 17.09 16.66 0 0 0
18/04/2023
19.18
 0 19.18 19.18 19.18 0 0 0
17/04/2023
19.18
 800 19.18 19.18 19.18 0 0 0
14/04/2023
19.18
 0 19.18 19.18 19.18 0 0 0
13/04/2023
19.18
 200 19.18 19.18 19.18 0 0 0
12/04/2023
20.58
 100 20.58 20.58 20.58 0 0 0
11/04/2023
15.52
 0 15.52 15.52 15.52 0 0 0
10/04/2023
14.04
 200 14.13 14.13 14.04 0 0 0
07/04/2023
17.44
 0 17.44 17.44 17.44 0 0 0
06/04/2023
18.31
 3,100 17.88 18.31 17.88 0 0 0
05/04/2023
18.31
 100 18.31 18.31 18.31 0 0 0
04/04/2023
21.71
 3,500 19.10 21.71 16.74 0 0 0
03/04/2023
17.09
 0 17.09 17.09 17.09 0 0 0
31/03/2023
17.70
 0 17.70 17.70 17.70 0 0 0
30/03/2023
17.88
 4,500 17.53 17.88 17.53 0 0 0
29/03/2023
17.53
 0 17.53 17.53 17.53 0 0 0
28/03/2023
17.44
 1,100 18.31 18.31 17.44 0 0 0
27/03/2023
17.44
 2,000 17.44 17.44 17.44 0 0 0
24/03/2023
18.22
 0 18.22 18.22 18.22 0 0 0
23/03/2023
18.22
 0 18.22 18.22 18.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc