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

11.10
0.50
(4.72%)
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
(2025-12-29) 		0 0% 213,100 0 0
10.50
11.50
10.70
2 tháng
(2025-11-28) 		-0.20 -1.77% 279,700 0 0
10.50
11.70
10.70
3 tháng
(2025-10-29) 		0.80 7.77% 460,700 0 0
10.30
11.70
10.70
6 tháng
(2025-07-31) 		1.75 18.72% 1,446,400 0 0
9.35
11.90
10.70
12 tháng
(2025-02-03) 		1.17 11.74% 3,210,656 -1,000 -0.0
8.57
11.90
10.70
24 tháng
(2024-02-07) 		-0.18 -1.59% 5,550,032 -1,000 -0.0
8.57
11.90
10.70
36 tháng
(2023-02-13) 		1.44 14.90% 10,296,503 -1,000 -0.0
8.57
14.76
10.70
60 tháng
(2021-02-22) 		-0.42 -3.68% 39,403,118 -800 0.0
8.02
30.99
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/01/2022
21.33
 198,913 19.87 21.60 19.23 0 0 0
13/01/2022
21.14
 282,800 21.42 22.97 20.96 0 0 0
12/01/2022
22.78
 332,400 24.15 24.61 21.87 0 5,000 -0.1
11/01/2022
24.15
 253,500 24.15 25.70 23.70 0 0 0
10/01/2022
24.15
 460,000 23.33 25.06 23.33 0 0 0
07/01/2022
23.33
 272,810 22.60 23.70 22.60 5,000 0 0.1
06/01/2022
22.78
 294,300 21.87 23.51 21.05 0 0 0
05/01/2022
21.87
 163,600 21.87 22.51 21.42 0 0 0
04/01/2022
21.69
 608,110 19.41 22.06 16.40 0 0 0
31/12/2021
19.41
 780,690 20.41 20.41 19.14 0 0 0
30/12/2021
20.05
 576,800 21.23 21.87 19.59 0 0 0
29/12/2021
21.23
 253,250 21.51 22.15 20.96 0 0 0
28/12/2021
21.42
 868,700 23.70 23.70 20.96 0 100 -0.0
27/12/2021
22.97
 256,000 24.61 24.61 22.60 0 0 0
24/12/2021
23.24
 203,900 25.52 25.52 22.78 0 0 0
23/12/2021
24.15
 358,805 26.52 26.52 24.15 0 4,900 -0.1
22/12/2021
26.43
 241,800 27.98 27.98 26.34 0 0 0
21/12/2021
27.98
 97,831 29.62 29.62 26.98 0 0 0
20/12/2021
28.53
 81,226 30.80 30.90 27.80 0 0 0
17/12/2021
29.16
 176,400 28.25 29.98 27.34 0 0 0
16/12/2021
28.71
 271,900 31.72 31.90 27.25 0 0 0
15/12/2021
30.99
 217,420 33.81 33.81 30.26 400 0 0.0
14/12/2021
30.17
 312,731 26.70 30.17 26.70 4,900 0 0.1
13/12/2021
26.61
 209,600 25.70 26.61 25.52 0 0 0
10/12/2021
25.52
 94,000 25.88 26.43 25.34 0 0 0
09/12/2021
25.88
 257,100 25.06 26.34 21.42 0 0 0
08/12/2021
25.34
 167,400 25.06 25.52 24.88 0 0 0
07/12/2021
24.61
 67,800 24.61 25.43 22.78 0 0 0
06/12/2021
24.33
 80,400 25.06 26.07 23.79 0 0 0
03/12/2021
24.42
 61,300 25.97 25.97 24.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |