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

8.90
-0.80
(-8.25%)
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
(2026-05-20) 		0.70 7.61% 162,300 0 0
8.60
9.90
8.90
2 tháng
(2026-04-20) 		-0.50 -4.81% 239,100 0 0
8.60
10.40
8.90
3 tháng
(2026-03-23) 		-0.10 -1% 456,900 0 0
8.60
11.30
8.90
6 tháng
(2025-12-22) 		-0.60 -5.71% 1,058,000 0 0
8.60
11.60
8.90
12 tháng
(2025-06-24) 		-0.13 -1.31% 2,600,300 0 0
8.60
11.90
8.90
24 tháng
(2024-07-01) 		-0.62 -5.90% 4,955,930 -1,000 -0.0
8.57
11.90
8.90
36 tháng
(2023-07-05) 		-2.04 -17.08% 10,216,013 -1,000 -0.0
8.57
14.22
8.90
60 tháng
(2021-07-15) 		-2.34 -19.14% 39,705,209 1,200 0.1
8.02
30.99
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
13.58
 7,800 13.67 13.67 13.58 0 0 0
14/06/2022
14.22
 13,200 14.13 14.22 13.76 0 0 0
13/06/2022
14.58
 131,700 13.94 14.58 13.76 0 0 0
10/06/2022
14.31
 39,700 14.40 14.58 14.31 0 0 0
09/06/2022
14.67
 37,200 14.58 14.95 14.40 0 0 0
08/06/2022
14.58
 64,900 13.94 15.04 13.94 0 0 0
07/06/2022
14.22
 18,702 14.04 14.22 13.76 0 0 0
06/06/2022
14.22
 114,700 14.31 14.40 13.67 0 0 0
03/06/2022
14.40
 45,600 14.40 14.95 14.40 0 0 0
02/06/2022
14.31
 35,500 14.58 14.58 14.31 0 0 0
01/06/2022
14.58
 39,300 14.58 14.58 14.40 0 0 0
31/05/2022
14.58
 47,600 14.67 14.76 14.58 0 0 0
30/05/2022
14.86
 60,100 14.58 14.86 14.49 0 0 0
27/05/2022
14.58
 115,800 14.67 14.76 14.49 0 0 0
26/05/2022
15.22
 69,600 14.13 15.31 14.13 0 0 0
25/05/2022
14.86
 125,400 13.85 15.13 13.85 0 0 0
24/05/2022
14.95
 23,700 15.40 15.40 14.58 0 0 0
23/05/2022
14.95
 23,200 15.31 15.49 14.67 0 0 0
20/05/2022
15.31
 88,500 15.40 15.40 14.58 0 0 0
19/05/2022
15.40
 2,700 15.04 15.40 14.86 0 0 0
18/05/2022
15.31
 40,700 16.04 16.04 15.22 0 0 0
17/05/2022
15.86
 141,400 14.31 16.31 14.31 0 0 0
16/05/2022
14.67
 70,100 14.40 16.40 13.85 0 0 0
13/05/2022
14.40
 36,600 15.49 15.49 13.67 0 0 0
12/05/2022
14.58
 78,900 15.22 15.58 14.58 0 0 0
11/05/2022
15.49
 12,500 16.86 16.86 15.31 0 0 0
10/05/2022
15.86
 92,200 15.58 15.86 14.67 0 0 0
09/05/2022
15.86
 20,500 17.13 17.13 15.04 0 0 0
06/05/2022
16.59
 28,700 16.77 16.86 16.40 0 0 0
05/05/2022
16.77
 31,300 17.32 17.32 16.68 0 0 0
04/05/2022
17.32
 14,800 18.05 18.05 16.50 0 0 0
29/04/2022
17.22
 24,200 18.05 18.05 16.59 2,200 0 0.0
28/04/2022
16.95
 10,900 18.14 18.14 16.95 0 0 0
27/04/2022
16.95
 39,500 17.86 17.86 16.40 0 0 0
26/04/2022
16.86
 58,500 14.58 17.32 14.58 0 0 0
25/04/2022
16.13
 22,200 17.13 17.32 16.13 0 0 0
22/04/2022
16.95
 75,200 16.86 17.50 16.77 0 0 0
21/04/2022
16.77
 63,500 17.13 17.50 16.50 0 0 0
20/04/2022
18.14
 130,200 18.50 18.50 17.13 0 0 0
19/04/2022
18.14
 63,000 18.50 18.77 17.86 0 0 0
18/04/2022
18.77
 117,900 19.14 20.96 18.32 0 0 0
15/04/2022
19.14
 74,000 19.59 19.69 19.05 0 0 0
14/04/2022
19.59
 15,700 20.05 20.05 19.32 0 0 0
13/04/2022
19.69
 72,300 19.32 19.69 18.96 0 0 0
12/04/2022
19.41
 105,700 19.96 20.51 19.14 0 0 0
08/04/2022
20.32
 97,200 20.51 20.60 20.23 0 0 0
07/04/2022
20.69
 133,100 20.96 20.96 20.41 0 0 0
06/04/2022
21.05
 62,700 21.42 21.42 20.60 0 0 0
05/04/2022
20.96
 64,011 21.14 21.14 20.96 0 0 0
04/04/2022
21.14
 283,001 20.69 21.78 20.60 0 0 0
01/04/2022
20.60
 94,600 20.60 20.87 20.51 0 0 0
31/03/2022
20.78
 76,200 20.41 20.78 20.41 0 0 0
30/03/2022
20.51
 391,700 20.87 21.42 20.51 0 0 0
29/03/2022
21.23
 268,000 20.78 21.42 20.69 0 0 0
28/03/2022
20.69
 144,205 21.42 21.42 20.69 0 0 0
25/03/2022
21.42
 212,900 21.05 21.69 20.96 0 0 0
24/03/2022
21.14
 171,100 21.33 21.33 20.96 0 0 0
23/03/2022
21.14
 140,100 21.51 21.60 21.14 0 0 0
22/03/2022
21.33
 379,500 20.69 22.15 20.69 0 0 0
21/03/2022
20.78
 233,200 20.60 20.78 20.51 0 0 0
18/03/2022
20.87
 84,600 21.14 21.14 20.60 0 0 0
17/03/2022
20.96
 89,900 21.42 21.42 20.87 0 0 0
16/03/2022
21.33
 113,100 21.05 21.51 20.87 0 0 0
15/03/2022
20.96
 87,517 20.78 21.05 20.51 0 0 0
14/03/2022
20.87
 97,400 21.42 21.51 20.51 0 0 0
11/03/2022
21.33
 166,700 21.23 21.87 20.96 0 0 0
10/03/2022
20.96
 173,900 20.60 21.51 20.51 0 0 0
09/03/2022
20.60
 138,030 20.78 20.78 20.05 0 0 0
08/03/2022
20.51
 109,000 20.51 20.60 20.23 0 0 0
07/03/2022
20.69
 78,700 20.14 20.96 20.14 0 0 0
04/03/2022
20.14
 91,700 20.23 20.32 20.14 0 0 0
03/03/2022
20.14
 209,000 20.23 20.51 19.69 0 0 0
02/03/2022
20.14
 112,900 20.14 20.51 20.05 0 0 0
01/03/2022
20.69
 72,800 20.05 20.69 20.05 0 300 -0.0
28/02/2022
20.23
 126,200 21.42 21.42 20.23 0 0 0
25/02/2022
20.69
 206,100 20.60 20.69 19.32 0 0 0
24/02/2022
20.51
 204,600 20.78 21.23 20.05 0 0 0
23/02/2022
21.23
 116,080 21.69 21.96 21.23 0 0 0
22/02/2022
21.60
 457,700 20.05 21.87 19.69 0 0 0
21/02/2022
20.05
 186,600 19.96 20.14 19.69 0 0 0
18/02/2022
19.87
 129,300 19.78 20.32 19.69 0 0 0
17/02/2022
19.87
 203,800 19.50 20.14 19.41 0 0 0
16/02/2022
19.59
 122,200 20.05 20.05 19.41 0 0 0
15/02/2022
19.59
 73,900 19.14 19.69 19.14 0 0 0
14/02/2022
19.59
 74,100 19.41 20.23 19.14 0 0 0
11/02/2022
19.69
 153,000 20.14 20.14 19.32 0 0 0
10/02/2022
19.87
 55,200 20.14 20.23 19.78 0 0 0
09/02/2022
20.14
 30,510 19.78 20.69 19.78 0 0 0
08/02/2022
20.05
 26,400 21.05 21.05 19.69 0 0 0
07/02/2022
20.14
 34,200 19.59 20.32 19.59 0 0 0
28/01/2022
19.59
 40,300 19.23 19.59 18.96 0 0 0
27/01/2022
18.87
 63,400 19.32 19.87 18.68 0 0 0
26/01/2022
19.59
 26,500 20.51 20.51 19.23 0 0 0
25/01/2022
19.87
 124,400 19.14 19.87 18.50 0 0 0
24/01/2022
19.59
 120,200 21.05 21.05 19.14 0 0 0
21/01/2022
20.96
 25,801 21.60 21.60 20.69 0 0 0
20/01/2022
21.14
 69,600 19.41 21.69 19.41 0 0 0
19/01/2022
19.96
 129,100 19.32 20.05 19.14 0 0 0
18/01/2022
18.23
 129,800 20.51 20.51 18.23 0 0 0
17/01/2022
20.51
 207,300 21.87 22.33 19.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |