Tổng Công ty Sản xuất - Xuất nhập khẩu Bình Dương - CTCP (prt)

11.30
-0.20
(-1.74%)
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
(2025-11-05) 		0.30 2.65% 113,700 0 0
10.60
11.60
11.30
2 tháng
(2025-10-06) 		-0.30 -2.52% 308,700 0 0
10.20
11.90
11.30
3 tháng
(2025-09-08) 		0.89 8.28% 508,900 0 0
10.20
11.90
11.30
6 tháng
(2025-06-09) 		2.54 28.07% 1,752,100 0 0
9.06
11.90
11.30
12 tháng
(2024-12-10) 		2.25 24.07% 3,168,177 -1,000 -0.0
8.57
11.90
11.30
24 tháng
(2023-12-18) 		1.74 17.68% 8,171,753 -1,000 -0.0
8.57
14.22
11.30
36 tháng
(2022-12-21) 		2.76 31.22% 10,865,933 -1,000 -0.0
8.20
14.76
11.30
60 tháng
(2020-12-31) 		0.44 3.91% 39,671,818 1,200 0.0
8.02
30.99
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
25.61
 55,200 26.07 26.07 25.15 0 0 0
01/12/2021
25.88
 113,500 25.70 29.16 25.52 0 0 0
30/11/2021
25.70
 92,808 25.52 26.43 25.34 0 0 0
29/11/2021
25.34
 120,700 25.79 25.79 24.61 0 0 0
26/11/2021
25.79
 241,300 24.42 25.97 24.42 0 0 0
25/11/2021
24.42
 84,500 23.33 25.15 20.32 0 0 0
24/11/2021
23.70
 37,300 22.97 24.79 22.97 0 0 0
23/11/2021
24.42
 126,700 21.60 24.61 21.51 0 0 0
22/11/2021
23.24
 110,100 25.43 25.43 22.69 0 0 0
19/11/2021
25.43
 154,733 25.61 25.79 24.61 0 0 0
18/11/2021
25.52
 183,500 24.88 26.89 24.70 0 0 0
17/11/2021
24.70
 236,420 22.78 25.52 22.60 0 0 0
16/11/2021
22.78
 231,400 22.78 22.78 21.87 0 0 0
15/11/2021
22.60
 236,400 22.97 23.24 22.60 0 0 0
12/11/2021
23.15
 123,500 23.24 23.24 19.69 0 0 0
11/11/2021
23.24
 350,899 22.78 23.42 22.69 0 0 0
10/11/2021
22.60
 384,000 21.96 22.88 21.51 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 3%
09/11/2021
21.96
 138,800 22.33 25.24 21.42 0 0 0
08/11/2021
22.24
 177,500 23.41 23.68 21.16 0 0 0
05/11/2021
20.80
 175,400 20.71 21.43 20.71 0 0 0
04/11/2021
21.25
 141,100 20.71 21.43 19.81 0 0 0
03/11/2021
21.43
 268,600 22.06 22.42 20.71 0 0 0
02/11/2021
21.88
 531,300 20.71 22.33 20.71 0 0 0
01/11/2021
20.71
 530,600 18.46 20.71 18.46 0 0 0
29/10/2021
18.01
 460,300 18.01 18.82 17.38 0 0 0
28/10/2021
17.92
 130,100 16.48 18.01 16.39 0 0 0
27/10/2021
16.39
 23,409 16.48 16.57 16.21 0 0 0
26/10/2021
16.30
 5,200 16.57 16.57 15.94 0 0 0
25/10/2021
16.21
 14,900 16.03 16.21 16.03 0 0 0
22/10/2021
16.03
 23,500 15.58 16.30 15.58 0 0 0
21/10/2021
15.94
 15,900 15.76 16.21 15.40 0 0 0
20/10/2021
15.94
 9,700 16.21 16.21 15.94 0 0 0
19/10/2021
16.12
 15,100 16.03 16.12 15.76 0 0 0
18/10/2021
16.12
 16,800 16.21 16.30 16.12 0 0 0
15/10/2021
16.30
 37,800 16.30 16.39 16.30 0 0 0
14/10/2021
16.30
 19,800 16.30 16.39 16.30 0 0 0
13/10/2021
16.30
 24,700 16.39 16.48 16.30 0 0 0
12/10/2021
16.39
 39,800 16.30 16.57 16.30 0 0 0
11/10/2021
16.39
 34,109 16.48 16.48 16.21 0 0 0
08/10/2021
16.48
 38,800 16.66 16.66 16.39 0 0 0
07/10/2021
16.66
 150,400 16.39 16.75 16.21 0 0 0
06/10/2021
16.30
 62,000 16.21 16.48 16.21 0 0 0
05/10/2021
16.57
 90,700 16.66 16.75 16.48 0 0 0
04/10/2021
16.84
 156,500 15.67 17.11 15.67 0 0 0
01/10/2021
15.85
 36,000 15.76 15.85 15.58 0 0 0
30/09/2021
15.94
 10,300 16.21 16.21 15.58 0 0 0
29/09/2021
15.85
 49,400 15.67 16.03 15.58 0 0 0
28/09/2021
16.21
 65,800 15.31 16.21 15.31 0 0 0
27/09/2021
16.21
 30,000 16.39 16.39 15.67 0 0 0
24/09/2021
16.21
 242,100 16.57 16.66 15.76 0 0 0
23/09/2021
16.93
 336,300 15.58 17.47 15.58 0 0 0
22/09/2021
15.58
 20,000 15.76 15.76 15.40 0 0 0
21/09/2021
15.85
 57,000 14.94 15.85 14.94 0 0 0
20/09/2021
15.94
 85,900 15.31 16.21 15.31 0 0 0
17/09/2021
14.22
 19,500 16.03 16.03 14.22 0 0 0
16/09/2021
14.58
 49,800 12.78 14.58 12.78 0 0 0
15/09/2021
12.69
 1,000 12.69 12.69 12.69 0 0 0
14/09/2021
12.69
 300 12.69 12.69 12.69 0 0 0
13/09/2021
12.96
 700 12.69 12.96 12.69 0 0 0
10/09/2021
12.60
 3,400 12.60 13.50 12.51 0 0 0
09/09/2021
12.51
 100 12.51 12.51 12.51 0 0 0
08/09/2021
12.87
 500 12.78 12.87 12.78 0 0 0
07/09/2021
12.78
 4,300 13.50 13.50 12.78 0 0 0
06/09/2021
13.50
 400 13.50 13.50 13.50 0 0 0
01/09/2021
13.50
 200 13.50 13.50 13.50 0 0 0
31/08/2021
13.50
 0 13.50 13.50 13.50 0 0 0
30/08/2021
13.50
 400 13.50 13.50 13.50 0 0 0
27/08/2021
13.50
 1,500 13.50 13.50 13.05 0 0 0
26/08/2021
13.50
 0 13.50 13.50 13.50 0 0 0
25/08/2021
13.50
 200 13.50 13.50 13.50 0 0 0
24/08/2021
12.24
 500 12.24 12.24 12.24 0 0 0
23/08/2021
12.24
 0 12.24 12.24 12.24 0 0 0
20/08/2021
13.41
 2,500 12.42 13.50 11.70 0 0 0
19/08/2021
12.06
 0 12.06 12.06 12.06 0 0 0
18/08/2021
11.97
 1,300 13.05 13.05 11.97 0 0 0
17/08/2021
13.50
 100 13.50 13.50 13.50 0 0 0
16/08/2021
13.95
 0 13.95 13.95 13.95 0 0 0
13/08/2021
13.50
 1,400 13.95 13.95 13.50 0 0 0
12/08/2021
13.86
 0 13.86 13.86 13.86 0 0 0
11/08/2021
13.95
 2,000 13.50 13.95 13.50 0 0 0
10/08/2021
13.50
 300 13.50 13.50 13.50 0 0 0
09/08/2021
13.50
 2,000 13.50 13.50 13.50 0 0 0
06/08/2021
13.50
 0 13.50 13.50 13.50 0 0 0
05/08/2021
13.50
 0 13.50 13.50 13.50 0 0 0
04/08/2021
13.50
 0 13.50 13.50 13.50 0 0 0
03/08/2021
13.50
 0 13.50 13.50 13.50 0 0 0
02/08/2021
13.50
 200 13.50 13.50 13.50 0 0 0
30/07/2021
13.23
 0 13.23 13.23 13.23 0 0 0
29/07/2021
13.23
 0 13.23 13.23 13.23 0 0 0
28/07/2021
13.23
 0 13.23 13.23 13.23 0 0 0
27/07/2021
13.23
 3,600 13.23 13.23 13.23 0 0 0
26/07/2021
13.23
 0 13.23 13.23 13.23 0 0 0
23/07/2021
13.23
 1,000 13.23 13.23 13.23 0 0 0
22/07/2021
13.23
 0 13.23 13.23 13.23 0 0 0
21/07/2021
13.23
 0 13.23 13.23 13.23 0 0 0
20/07/2021
13.23
 0 13.23 13.23 13.23 0 0 0
19/07/2021
13.23
 100 13.23 13.23 13.23 0 0 0
16/07/2021
13.50
 200 12.42 13.50 12.42 0 0 0
15/07/2021
12.24
 0 12.24 12.24 12.24 0 0 0
14/07/2021
12.24
 0 12.24 12.24 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |