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

8.60
-0.40
(-4.44%)
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
(2026-07-06) 		0.40 4.65% 52,100 0 0
8
9
8.60
2 tháng
(2026-06-08) 		0.10 1.12% 170,700 0 0
8
9.90
8.60
3 tháng
(2026-05-07) 		-0.90 -9.09% 297,200 0 0
8
10
8.60
6 tháng
(2026-02-06) 		-2.50 -21.74% 764,600 0 0
8
11.60
8.60
12 tháng
(2025-08-11) 		-1.62 -15.22% 2,110,300 0 0
8
11.90
8.60
24 tháng
(2024-08-15) 		-1.24 -12.08% 4,852,685 -1,000 -0.0
8
11.90
8.60
36 tháng
(2023-08-21) 		-2.94 -24.64% 10,041,809 -1,000 -0.0
8
14.22
8.60
60 tháng
(2021-08-31) 		-4.50 -33.36% 39,757,609 1,200 0.1
8
30.99
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
14.22
 0 14.22 14.22 14.22 0 0 0
29/07/2022
14.40
 20,400 16.31 16.31 13.67 0 0 0
28/07/2022
14.31
 0 14.31 14.31 14.31 0 0 0
27/07/2022
14.31
 0 14.31 14.31 14.31 0 0 0
26/07/2022
14.31
 0 14.31 14.31 14.31 0 0 0
25/07/2022
14.31
 0 14.31 14.31 14.31 0 0 0
22/07/2022
14.58
 11,500 15.49 15.49 14.13 0 0 0
21/07/2022
14.40
 2,909 13.94 14.49 13.94 0 0 0
20/07/2022
14.76
 36,200 14.86 14.86 14.40 0 0 0
19/07/2022
14.58
 33,500 14.13 14.76 14.04 0 0 0
18/07/2022
14.49
 37,800 13.67 14.58 13.67 0 0 0
15/07/2022
14.31
 21,700 14.13 14.58 13.76 0 0 0
14/07/2022
13.94
 8,800 13.58 13.94 13.58 0 0 0
13/07/2022
13.67
 31,800 13.76 14.13 13.67 0 0 0
12/07/2022
13.58
 23,400 13.40 13.67 13.21 0 0 0
11/07/2022
13.67
 13,400 13.31 13.67 12.94 0 0 0
08/07/2022
13.67
 34,200 13.94 13.94 13.67 0 0 0
07/07/2022
13.67
 7,800 13.12 13.67 13.03 0 0 0
06/07/2022
13.67
 2,300 13.12 13.67 13.12 0 0 0
05/07/2022
13.58
 50,700 13.49 14.13 13.49 0 0 0
04/07/2022
13.49
 20,100 13.85 13.85 13.49 0 0 0
01/07/2022
13.58
 9,100 12.94 13.67 12.94 0 0 0
30/06/2022
13.40
 49,300 13.76 13.85 13.40 0 0 0
29/06/2022
13.94
 48,700 15.22 15.22 13.76 0 0 0
28/06/2022
13.67
 24,400 13.49 13.85 13.49 0 0 0
27/06/2022
13.67
 19,500 13.67 13.76 13.58 0 0 0
24/06/2022
13.58
 27,309 13.67 13.76 13.58 0 0 0
23/06/2022
13.40
 21,500 13.85 13.85 13.40 0 0 0
22/06/2022
13.67
 77,900 12.85 14.40 12.85 0 0 0
21/06/2022
12.76
 70,800 13.40 13.40 12.58 0 0 0
20/06/2022
13.67
 38,000 13.67 13.67 13.12 0 0 0
17/06/2022
13.67
 14,200 13.67 13.67 13.12 0 0 0
16/06/2022
13.76
 10,800 13.49 13.85 13.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |