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)
23/08/2023
10.99
 15,100 10.99 11.56 10.90 0 0 0
22/08/2023
11.37
 6,200 10.99 11.94 10.90 0 0 0
21/08/2023
11.94
 6,200 11.85 11.94 11.85 0 0 0
18/08/2023
11.37
 6,801 12.04 12.04 11.37 0 0 0
17/08/2023
12.32
 6,000 12.23 12.32 12.23 0 0 0
16/08/2023
12.04
 1,201 11.94 12.04 11.85 0 0 0
15/08/2023
12.04
 5,200 12.13 12.13 12.04 0 0 0
14/08/2023
12.23
 1,900 12.13 12.32 11.94 0 0 0
11/08/2023
12.32
 1 12.32 12.32 12.32 0 0 0
10/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
10/08/2023
12.23
 5,200 12.80 12.80 12.23 0 0 0
09/08/2023
11.85
 19,501 11.85 11.85 11.85 0 0 0
08/08/2023
11.76
 12,200 11.76 13.21 11.76 0 0 0
07/08/2023
11.94
 12,700 11.85 12.03 11.67 0 0 0
04/08/2023
11.76
 4,000 11.67 12.03 11.67 0 0 0
03/08/2023
11.85
 700 11.57 11.85 11.57 0 0 0
02/08/2023
11.85
 7,600 11.57 13.21 11.57 0 0 0
01/08/2023
11.57
 2,100 12.67 12.67 11.57 0 0 0
31/07/2023
12.67
 17,000 11.39 12.67 11.39 0 0 0
28/07/2023
11.76
 15,400 11.85 11.85 11.30 0 0 0
27/07/2023
11.85
 9,900 11.85 12.03 11.57 0 0 0
26/07/2023
11.67
 5,300 11.48 11.94 11.48 0 0 0
25/07/2023
11.94
 1,300 11.94 11.94 11.94 0 0 0
24/07/2023
11.48
 4,200 12.67 12.67 11.39 0 0 0
21/07/2023
12.76
 23,900 11.76 12.76 11.76 0 0 0
20/07/2023
11.03
 1,100 11.76 11.76 11.03 0 0 0
19/07/2023
11.76
 3,400 11.57 11.85 11.48 0 0 0
18/07/2023
11.85
 2,300 11.94 11.94 11.39 0 0 0
17/07/2023
11.85
 3,600 11.57 12.03 11.48 0 0 0
14/07/2023
11.48
 3,000 11.85 12.12 11.48 0 0 0
13/07/2023
11.76
 15,700 11.85 11.85 11.39 0 0 0
12/07/2023
11.85
 700 12.67 12.67 11.85 0 0 0
11/07/2023
11.48
 20,700 11.57 12.49 11.48 0 0 0
10/07/2023
11.94
 27,000 11.57 12.03 11.57 0 0 0
07/07/2023
12.30
 400 11.67 12.30 11.67 0 0 0
06/07/2023
11.67
 1,900 13.21 13.21 11.67 0 0 0
05/07/2023
11.94
 2,000 11.94 11.94 11.39 0 0 0
04/07/2023
11.85
 8,700 11.85 13.21 11.76 0 0 0
03/07/2023
11.85
 1,700 11.94 11.94 11.85 0 0 0
30/06/2023
11.94
 3,200 12.03 12.03 11.85 0 0 0
29/06/2023
12.03
 1,600 12.03 12.03 12.03 0 0 0
28/06/2023
12.03
 3,600 12.76 12.76 11.67 0 0 0
27/06/2023
12.03
 13,300 12.03 12.03 12.03 0 0 0
26/06/2023
11.85
 1,700 11.85 11.85 11.67 0 0 0
23/06/2023
11.85
 29,100 11.85 12.67 11.76 0 0 0
22/06/2023
12.03
 21,600 13.21 13.21 11.67 0 0 0
21/06/2023
12.39
 11,800 13.21 13.31 11.85 0 0 0
20/06/2023
12.39
 1,700 12.67 12.67 11.94 0 0 0
19/06/2023
11.85
 5,900 12.58 12.58 11.85 0 0 0
16/06/2023
12.58
 1,000 12.39 13.49 12.39 0 0 0
15/06/2023
13.67
 400 13.03 13.67 13.03 0 0 0
14/06/2023
13.03
 13,000 13.67 13.67 13.03 0 0 0
13/06/2023
13.67
 8,100 14.04 14.04 13.67 0 0 0
12/06/2023
14.76
 700 14.13 16.31 14.13 0 0 0
09/06/2023
13.67
 2,900 14.86 15.31 13.67 0 0 0
08/06/2023
14.22
 11,300 14.04 14.58 14.04 0 0 0
07/06/2023
14.04
 29,200 14.31 14.86 13.67 0 0 0
06/06/2023
14.04
 18,600 13.49 14.04 13.21 0 0 0
05/06/2023
13.31
 12,500 13.40 13.67 13.21 0 0 0
02/06/2023
13.40
 10,400 13.67 13.94 13.40 0 0 0
01/06/2023
13.67
 23,300 13.40 13.67 13.21 0 0 0
31/05/2023
13.67
 41,600 13.12 13.67 12.85 0 0 0
30/05/2023
12.76
 5,700 12.85 12.85 12.39 0 0 0
29/05/2023
12.76
 29,300 12.76 12.94 12.58 0 0 0
26/05/2023
13.03
 40,000 12.49 13.12 12.49 0 0 0
25/05/2023
12.58
 5,000 13.03 13.67 12.58 0 0 0
24/05/2023
12.39
 900 14.40 14.40 12.12 0 0 0
23/05/2023
12.67
 4,100 12.12 12.76 12.12 0 0 0
22/05/2023
12.67
 500 12.67 12.67 12.58 0 0 0
19/05/2023
12.03
 2,900 12.03 12.12 12.03 0 0 0
18/05/2023
11.94
 11,715 11.94 12.21 11.67 0 0 0
17/05/2023
12.58
 11,600 12.12 12.76 12.12 0 0 0
16/05/2023
12.67
 13,800 12.76 12.76 12.30 0 0 0
15/05/2023
12.76
 11,000 12.30 12.85 11.94 0 0 0
12/05/2023
12.30
 24,800 12.21 12.67 12.21 0 0 0
11/05/2023
12.12
 17,700 12.76 12.76 12.03 0 400 -0.0
10/05/2023
11.85
 8,300 11.85 12.39 11.85 0 0 0
09/05/2023
11.85
 700 12.76 13.21 11.85 0 0 0
08/05/2023
12.49
 100 12.49 12.49 12.49 0 100 -0.0
05/05/2023
12.39
 400 12.76 12.76 11.48 0 0 0
04/05/2023
12.67
 3,901 11.48 12.67 11.48 0 0 0
28/04/2023
12.67
 500 11.48 12.67 11.48 0 0 0
27/04/2023
11.76
 2,600 11.85 12.30 11.76 0 0 0
26/04/2023
11.85
 12,900 11.85 11.85 10.94 500 0 0.0
25/04/2023
11.85
 24,800 13.67 13.67 11.85 0 0 0
24/04/2023
13.21
 700 14.13 14.58 13.21 0 0 0
21/04/2023
11.85
 1,200 13.12 13.49 11.85 0 0 0
20/04/2023
12.12
 17,500 11.57 12.58 11.03 0 0 0
19/04/2023
10.94
 37,100 10.66 11.03 10.66 0 0 0
18/04/2023
10.75
 14,200 10.85 10.85 10.48 0 0 0
17/04/2023
10.48
 1,900 10.48 10.94 10.48 0 0 0
14/04/2023
10.94
 4,600 10.48 10.94 10.30 0 0 0
13/04/2023
10.39
 5,000 10.94 10.94 10.39 0 0 0
12/04/2023
10.57
 8,500 10.75 10.94 10.48 0 0 0
11/04/2023
10.30
 12,000 10.48 10.57 10.30 0 0 0
10/04/2023
10.03
 30,400 10.03 10.48 10.03 0 0 0
07/04/2023
9.20
 3,600 9.11 9.30 9.11 0 0 0
06/04/2023
9.20
 19,400 10.12 10.12 9.20 0 0 0
05/04/2023
9.57
 33,100 9.39 10.03 9.20 0 0 0
04/04/2023
9.39
 13,600 9.39 9.75 9.39 0 0 0
03/04/2023
9.84
 13,100 9.93 9.93 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |