CTCP Cao su Bà Rịa (brr)

18.20
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
(2024-10-15) 		-0.10 -0.55% 73,300 0 0
18
21.50
18.10
2 tháng
(2024-09-16) 		-0.30 -1.63% 160,000 0 0
17.70
21.50
18.10
3 tháng
(2024-08-16) 		-1.60 -8.12% 187,200 0 0
16.60
21.50
18.10
6 tháng
(2024-05-20) 		0.38 2.13% 276,200 0 0
15.60
21.50
18.10
12 tháng
(2023-11-20) 		2.59 16.72% 580,150 0 0
14.54
21.50
18.10
24 tháng
(2022-11-25) 		-2.72 -13.06% 934,668 0 -0.0
14.45
26.83
18.10
36 tháng
(2021-11-30) 		-5.29 -22.63% 2,066,831 0 -0.0
14.45
26.83
18.10
60 tháng
(2019-12-11) 		9.71 115.79% 3,549,065 100 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)
25/01/2022
21.05
 200 21.87 21.87 21.05 0 0 0
24/01/2022
21.05
 4,600 19.22 21.05 19.22 0 0 0
21/01/2022
21.05
 1,400 21.51 21.51 21.05 0 0 0
20/01/2022
21.51
 0 21.51 21.51 21.51 0 0 0
19/01/2022
21.51
 1,000 21.51 21.51 21.51 0 0 0
18/01/2022
22.88
 2,500 18.85 22.88 18.85 0 0 0
17/01/2022
23.34
 600 23.25 23.34 20.14 0 0 0
14/01/2022
23.25
 0 23.25 23.25 23.25 0 0 0
13/01/2022
23.25
 0 23.25 23.25 23.25 0 0 0
12/01/2022
23.25
 0 23.25 23.25 23.25 0 0 0
11/01/2022
23.25
 2,000 23.25 23.25 23.25 0 0 0
10/01/2022
23.80
 400 22.88 23.80 22.88 0 0 0
07/01/2022
24.25
 2,900 22.42 24.25 22.42 0 0 0
06/01/2022
22.88
 400 22.88 22.88 22.88 0 0 0
05/01/2022
23.52
 0 23.52 23.52 23.52 0 0 0
04/01/2022
23.52
 1,500 23.61 23.61 23.34 0 0 0
31/12/2021
22.15
 0 22.15 22.15 22.15 0 0 0
30/12/2021
22.15
 0 22.15 22.15 22.15 0 0 0
29/12/2021
22.06
 2,600 23.70 23.70 21.97 0 0 0
28/12/2021
23.52
 3,000 23.80 23.89 23.52 0 0 0
27/12/2021
24.89
 0 24.89 24.89 24.89 0 0 0
24/12/2021
25.17
 300 24.71 25.17 24.71 0 0 0
23/12/2021
24.53
 600 24.62 24.62 24.53 0 0 0
22/12/2021
24.71
 900 24.89 24.89 24.71 0 0 0
21/12/2021
24.89
 2,200 25.99 25.99 24.44 0 0 0
20/12/2021
26.08
 1,400 26.54 26.54 24.71 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
17/12/2021
24.71
 4,500 25.63 27.00 24.35 0 0 0
16/12/2021
23.93
 6,100 24.29 27.89 23.48 0 0 0
15/12/2021
24.11
 1,800 23.48 26.00 23.48 0 0 0
14/12/2021
24.20
 4,700 23.03 24.20 23.03 0 0 0
13/12/2021
24.29
 5,000 24.47 26.99 24.29 0 0 0
10/12/2021
24.47
 1,000 24.47 24.47 24.47 0 0 0
09/12/2021
24.47
 6,800 22.31 24.47 20.51 0 0 0
08/12/2021
24.02
 6,100 23.84 24.29 23.84 0 0 0
07/12/2021
23.84
 8,700 23.84 24.29 21.59 0 0 0
06/12/2021
24.02
 3,200 23.57 24.02 23.57 0 0 0
03/12/2021
23.93
 3,200 23.48 24.29 23.48 0 0 0
02/12/2021
24.29
 7,600 23.84 24.29 22.49 0 0 0
01/12/2021
23.75
 3,600 23.48 23.75 23.48 0 0 0
30/11/2021
23.39
 9,300 23.39 25.19 23.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |