CTCP Cao su Bà Rịa (brr)

18.10
-0.30
(-1.63%)
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
(2024-05-02) 		-0.20 -1.09% 46,632 0 0
17.72
19.26
18.10
2 tháng
(2024-04-01) 		-1.16 -6.04% 126,750 0 0
17.34
20.23
18.10
3 tháng
(2024-03-04) 		-0.97 -5.09% 203,943 0 0
17.34
20.23
18.10
6 tháng
(2023-12-04) 		1.44 8.63% 285,944 0 0
15.22
21
18.10
12 tháng
(2023-06-06) 		-2.38 -11.63% 412,063 0 0
14.45
22.06
18.10
24 tháng
(2022-06-13) 		0.25 1.42% 1,185,571 0 -0.0
14.45
26.83
18.10
36 tháng
(2021-06-16) 		6.40 54.66% 2,780,875 0 -0.0
11.53
26.83
18.10
60 tháng
(2019-06-27) 		10.97 153.87% 3,364,589 100 0.0
6.11
26.83
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2023
18.40
0
 0 18.40 18.40 18.40 0 0 0
08/08/2023
18.40
0
 0 18.40 18.40 18.40 0 0 0
07/08/2023
18.40
0
 0 18.40 18.40 18.40 0 0 0
04/08/2023
18.40
-0.10
 0 18.40 18.40 18.40 0 0 0
03/08/2023
18.49
-0.67
 2,600 17.53 18.49 17.53 0 0 0
02/08/2023
19.17
0.96
 100 19.17 19.17 19.17 0 0 0
01/08/2023
18.20
0
 0 18.20 18.20 18.20 0 0 0
31/07/2023
18.20
0.29
 2,400 18.20 18.20 18.20 0 0 0
28/07/2023
17.91
0
 0 17.91 17.91 17.91 0 0 0
27/07/2023
17.91
0.10
 0 17.91 17.91 17.91 0 0 0
26/07/2023
17.82
-0.48
 1,900 18.11 18.11 17.82 0 0 0
25/07/2023
18.30
0.48
 400 19.36 19.36 18.30 0 0 0
24/07/2023
17.82
-0.58
 801 18.30 18.30 17.82 0 0 0
21/07/2023
18.40
-0.67
 800 18.40 18.40 18.40 0 0 0
20/07/2023
19.07
0
 0 19.07 19.07 19.07 0 0 0
19/07/2023
19.07
0
 0 19.07 19.07 19.07 0 0 0
18/07/2023
19.07
0
 0 19.07 19.07 19.07 0 0 0
17/07/2023
19.07
0
 0 19.07 19.07 19.07 0 0 0
14/07/2023
19.07
0.67
 0 19.07 19.07 19.07 0 0 0
13/07/2023
18.40
-1.16
 2,100 19.26 19.26 18.40 0 0 0
12/07/2023
19.55
0
 1,500 19.46 19.55 19.46 0 0 0
11/07/2023
19.55
0
 0 19.55 19.55 19.55 0 0 0
10/07/2023
19.55
0.29
 1,400 19.55 19.55 19.55 0 0 0
07/07/2023: Cổ tức tiền mặt tỉ lệ: 4%
07/07/2023
19.26
0.39
 1,000 19.26 19.26 19.26 0 0 0
06/07/2023
18.88
0
 300 18.88 18.88 18.88 0 0 0
05/07/2023
18.88
0
 600 18.78 18.88 18.78 0 0 0
04/07/2023
18.88
0
 0 18.88 18.88 18.88 0 0 0
03/07/2023
18.88
0
 0 18.88 18.88 18.88 0 0 0
30/06/2023
18.88
0
 0 18.88 18.88 18.88 0 0 0
29/06/2023
18.88
-0.47
 0 18.88 18.88 18.88 0 0 0
28/06/2023
19.35
-0.38
 2,000 19.63 19.63 18.69 0 0 0
27/06/2023
19.73
0.85
 200 19.73 19.73 19.73 0 0 0
26/06/2023
18.88
0.47
 8,300 19.73 19.73 18.88 0 0 0
23/06/2023
18.41
-1.32
 2,100 19.63 19.73 18.41 0 0 0
22/06/2023
19.73
1.04
 800 19.73 19.73 19.73 0 0 0
21/06/2023
18.69
0
 0 18.69 18.69 18.69 0 0 0
20/06/2023
18.69
0
 600 18.69 18.69 18.69 0 0 0
19/06/2023
18.69
0.09
 1,000 18.69 18.69 18.69 0 0 0
16/06/2023
18.59
-2.08
 600 18.69 18.69 18.59 0 0 0
15/06/2023
20.67
0
 0 20.67 20.67 20.67 0 0 0
14/06/2023
20.67
0
 0 20.67 20.67 20.67 0 0 0
13/06/2023
20.67
-0.09
 0 20.67 20.67 20.67 0 0 0
12/06/2023
20.77
2.36
 300 20.58 20.77 20.58 0 0 0
09/06/2023
18.41
-2.08
 1,000 18.41 18.59 18.41 0 0 0
08/06/2023
20.48
0
 0 20.48 20.48 20.48 0 0 0
07/06/2023
20.48
0
 0 20.48 20.48 20.48 0 0 0
06/06/2023
20.48
0
 0 20.48 20.48 20.48 0 0 0
05/06/2023
20.48
0
 1,100 20.48 20.48 20.48 0 0 0
02/06/2023
20.48
0
 500 20.48 20.48 20.48 0 0 0
01/06/2023
20.48
0.28
 800 20.39 20.48 20.39 0 0 0
31/05/2023
20.20
1.04
 300 20.20 20.20 20.20 0 0 0
30/05/2023
19.16
-0.19
 1,000 19.16 19.16 19.16 0 0 0
29/05/2023
19.35
0.85
 600 18.88 19.35 18.88 0 0 0
26/05/2023
18.50
-2.17
 3,000 18.50 18.50 18.50 0 0 0
25/05/2023
20.67
0
 0 20.67 20.67 20.67 0 0 0
24/05/2023
20.67
0
 0 20.67 20.67 20.67 0 0 0
23/05/2023
20.67
-0.09
 500 20.67 20.67 20.67 0 0 0
22/05/2023
20.77
0
 0 20.77 20.77 20.77 0 0 0
19/05/2023
20.77
1.89
 100 20.77 20.77 20.77 0 0 0
18/05/2023
18.88
0.76
 400 18.50 18.88 18.50 0 0 0
17/05/2023
18.12
-2.17
 800 19.07 19.07 18.12 0 0 0
16/05/2023
20.29
-0.47
 2,000 20.77 20.77 20.29 0 0 0
15/05/2023
20.77
0
 0 20.77 20.77 20.77 0 0 0
12/05/2023
20.77
0
 0 20.77 20.77 20.77 0 0 0
11/05/2023
20.77
0
 1,000 20.77 20.77 20.77 0 0 0
10/05/2023
20.77
0
 0 20.77 20.77 20.77 0 0 0
09/05/2023
20.77
0
 0 20.77 20.77 20.77 0 0 0
08/05/2023
20.77
0
 0 20.77 20.77 20.77 0 0 0
05/05/2023
20.77
0.94
 1,300 20.77 20.77 20.77 0 0 0
04/05/2023
19.82
-0.76
 100 19.82 19.82 19.82 0 0 0
28/04/2023
20.58
0
 0 20.58 20.58 20.58 0 0 0
27/04/2023
20.58
0
 0 20.58 20.58 20.58 0 0 0
26/04/2023
20.58
0.09
 100 20.58 20.58 20.58 0 0 0
25/04/2023
20.48
2.93
 1,400 20.67 20.67 20.48 0 0 0
24/04/2023
17.56
-1.42
 1,500 18.97 18.97 17.56 0 0 0
21/04/2023
18.97
-1.79
 1,500 18.88 18.97 18.88 0 0 0
20/04/2023
20.77
2.74
 1,100 20.77 20.77 20.77 0 0 0
19/04/2023
18.03
-2.74
 1,000 18.50 18.50 18.03 0 0 0
18/04/2023
20.77
0
 0 20.77 20.77 20.77 0 0 0
17/04/2023
20.77
0
 800 20.77 20.77 20.77 0 0 0
14/04/2023
20.77
0
 0 20.77 20.77 20.77 0 0 0
13/04/2023
20.77
-1.51
 200 20.77 20.77 20.77 0 0 0
12/04/2023
22.28
1.60
 100 22.28 22.28 22.28 0 0 0
11/04/2023
20.67
2.45
 100 20.67 20.67 20.67 0 0 0
10/04/2023
18.22
0.09
 0 18.22 18.22 18.22 0 0 0
07/04/2023
18.12
-1.70
 1,200 18.31 18.31 18.12 0 0 0
06/04/2023
19.82
-1.89
 3,100 19.35 19.82 19.35 0 0 0
05/04/2023
21.71
-1.79
 100 21.71 21.71 21.71 0 0 0
04/04/2023
23.50
2.83
 3,500 20.67 23.50 18.12 0 0 0
03/04/2023
20.67
1.51
 100 20.67 20.67 20.67 0 0 0
31/03/2023
19.16
-0.19
 0 19.16 19.16 19.16 0 0 0
30/03/2023
19.35
0.38
 4,500 18.97 19.35 18.97 0 0 0
29/03/2023
18.97
0.09
 0 18.97 18.97 18.97 0 0 0
28/03/2023
18.88
0
 1,100 19.82 19.82 18.88 0 0 0
27/03/2023
18.88
-0.85
 2,000 18.88 18.88 18.88 0 0 0
24/03/2023
19.73
0
 0 19.73 19.73 19.73 0 0 0
23/03/2023
19.73
0
 0 19.73 19.73 19.73 0 0 0
22/03/2023
19.73
0
 0 19.73 19.73 19.73 0 0 0
21/03/2023
19.73
0
 2,000 19.73 19.73 19.73 0 0 0
20/03/2023
19.73
0
 100 19.73 19.73 19.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |