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

10.30
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
(2026-02-23) 		0.70 6.54% 83,500 0 0
10.70
11.60
11.20
2 tháng
(2026-01-15) 		0.10 0.88% 319,100 0 0
10.40
11.60
11.20
3 tháng
(2025-12-16) 		0.20 1.79% 500,700 0 0
10.40
11.60
11.20
6 tháng
(2025-09-17) 		0.78 7.39% 984,700 0 0
10.20
11.90
11.20
12 tháng
(2025-03-21) 		0.69 6.41% 2,599,700 200 0.0
8.57
11.90
11.20
24 tháng
(2024-03-26) 		0.59 5.51% 5,424,940 -1,000 -0.0
8.57
11.90
11.20
36 tháng
(2023-04-03) 		1.56 15.82% 10,378,129 -1,000 -0.0
8.57
14.76
11.20
60 tháng
(2021-04-12) 		-3.09 -21.35% 39,426,318 1,200 0.1
8.02
30.99
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |