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

10.60
0.60
(6%)
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
(2024-10-15) 		-0.10 -0.93% 138,500 0 0
10.20
10.80
10.70
2 tháng
(2024-09-16) 		-0.20 -1.84% 174,300 0 0
10.20
11.20
10.70
3 tháng
(2024-08-16) 		-0.01 -0.05% 308,100 0 0
10.20
11.68
10.70
6 tháng
(2024-05-20) 		0.29 2.75% 1,128,800 0 0
10.20
11.68
10.70
12 tháng
(2023-11-20) 		-0.30 -2.70% 4,924,620 0 0.0
9.93
14.60
10.70
24 tháng
(2022-11-25) 		2.28 27.05% 7,640,215 0 0
8.42
15.16
10.70
36 tháng
(2021-11-30) 		-15.69 -59.45% 28,247,406 2,200 0.1
8.23
31.82
10.70
60 tháng
(2019-12-11) 		-3.07 -22.32% 36,898,295 2,200 0.1
8.23
31.82
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
11.87
 46,200 11.48 12.65 11.48 0 0 0
31/08/2023
11.97
 24,200 11.09 11.97 11.09 0 0 0
30/08/2023
11.09
 8,700 11.09 11.09 11.09 0 0 0
29/08/2023
10.90
 17,300 11.19 12.07 10.80 0 0 0
28/08/2023
11.19
 18,400 11.48 11.48 11.19 0 0 0
25/08/2023
11.97
 2,500 11.19 11.97 11.19 0 0 0
24/08/2023
12.07
 403 12.07 12.07 12.07 0 0 0
23/08/2023
11.29
 15,100 11.29 11.87 11.19 0 0 0
22/08/2023
11.68
 6,200 11.29 12.26 11.19 0 0 0
21/08/2023
12.26
 6,200 12.17 12.26 12.17 0 0 0
18/08/2023
11.68
 6,801 12.36 12.36 11.68 0 0 0
17/08/2023
12.65
 6,000 12.55 12.65 12.55 0 0 0
16/08/2023
12.36
 1,201 12.26 12.36 12.17 0 0 0
15/08/2023
12.36
 5,200 12.46 12.46 12.36 0 0 0
14/08/2023
12.55
 1,900 12.46 12.65 12.26 0 0 0
11/08/2023
12.65
 1 12.65 12.65 12.65 0 0 0
10/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
10/08/2023
12.55
 5,200 13.14 13.14 12.55 0 0 0
09/08/2023
12.17
 19,501 12.17 12.17 12.17 0 0 0
08/08/2023
12.07
 12,200 12.07 13.57 12.07 0 0 0
07/08/2023
12.26
 12,700 12.17 12.35 11.98 0 0 0
04/08/2023
12.07
 4,000 11.98 12.35 11.98 0 0 0
03/08/2023
12.17
 700 11.88 12.17 11.88 0 0 0
02/08/2023
12.17
 7,600 11.88 13.57 11.88 0 0 0
01/08/2023
11.88
 2,100 13.01 13.01 11.88 0 0 0
31/07/2023
13.01
 17,000 11.70 13.01 11.70 0 0 0
28/07/2023
12.07
 15,400 12.17 12.17 11.60 0 0 0
27/07/2023
12.17
 9,900 12.17 12.35 11.88 0 0 0
26/07/2023
11.98
 5,300 11.79 12.26 11.79 0 0 0
25/07/2023
12.26
 1,300 12.26 12.26 12.26 0 0 0
24/07/2023
11.79
 4,200 13.01 13.01 11.70 0 0 0
21/07/2023
13.10
 23,900 12.07 13.10 12.07 0 0 0
20/07/2023
11.32
 1,100 12.07 12.07 11.32 0 0 0
19/07/2023
12.07
 3,400 11.88 12.17 11.79 0 0 0
18/07/2023
12.17
 2,300 12.26 12.26 11.70 0 0 0
17/07/2023
12.17
 3,600 11.88 12.35 11.79 0 0 0
14/07/2023
11.79
 3,000 12.17 12.45 11.79 0 0 0
13/07/2023
12.07
 15,700 12.17 12.17 11.70 0 0 0
12/07/2023
12.17
 700 13.01 13.01 12.17 0 0 0
11/07/2023
11.79
 20,700 11.88 12.82 11.79 0 0 0
10/07/2023
12.26
 27,000 11.88 12.35 11.88 0 0 0
07/07/2023
12.63
 400 11.98 12.63 11.98 0 0 0
06/07/2023
11.98
 1,900 13.57 13.57 11.98 0 0 0
05/07/2023
12.26
 2,000 12.26 12.26 11.70 0 0 0
04/07/2023
12.17
 8,700 12.17 13.57 12.07 0 0 0
03/07/2023
12.17
 1,700 12.26 12.26 12.17 0 0 0
30/06/2023
12.26
 3,200 12.35 12.35 12.17 0 0 0
29/06/2023
12.35
 1,600 12.35 12.35 12.35 0 0 0
28/06/2023
12.35
 3,600 13.10 13.10 11.98 0 0 0
27/06/2023
12.35
 13,300 12.35 12.35 12.35 0 0 0
26/06/2023
12.17
 1,700 12.17 12.17 11.98 0 0 0
23/06/2023
12.17
 29,100 12.17 13.01 12.07 0 0 0
22/06/2023
12.35
 21,600 13.57 13.57 11.98 0 0 0
21/06/2023
12.73
 11,800 13.57 13.66 12.17 0 0 0
20/06/2023
12.73
 1,700 13.01 13.01 12.26 0 0 0
19/06/2023
12.17
 5,900 12.91 12.91 12.17 0 0 0
16/06/2023
12.91
 1,000 12.73 13.85 12.73 0 0 0
15/06/2023
14.04
 400 13.38 14.04 13.38 0 0 0
14/06/2023
13.38
 13,000 14.04 14.04 13.38 0 0 0
13/06/2023
14.04
 8,100 14.41 14.41 14.04 0 0 0
12/06/2023
15.16
 700 14.50 16.75 14.50 0 0 0
09/06/2023
14.04
 2,900 15.25 15.72 14.04 0 0 0
08/06/2023
14.60
 11,300 14.41 14.97 14.41 0 0 0
07/06/2023
14.41
 29,200 14.69 15.25 14.04 0 0 0
06/06/2023
14.41
 18,600 13.85 14.41 13.57 0 0 0
05/06/2023
13.66
 12,500 13.76 14.04 13.57 0 0 0
02/06/2023
13.76
 10,400 14.04 14.32 13.76 0 0 0
01/06/2023
14.04
 23,300 13.76 14.04 13.57 0 0 0
31/05/2023
14.04
 41,600 13.48 14.04 13.19 0 0 0
30/05/2023
13.10
 5,700 13.19 13.19 12.73 0 0 0
29/05/2023
13.10
 29,300 13.10 13.29 12.91 0 0 0
26/05/2023
13.38
 40,000 12.82 13.48 12.82 0 0 0
25/05/2023
12.91
 5,000 13.38 14.04 12.91 0 0 0
24/05/2023
12.73
 900 14.79 14.79 12.45 0 0 0
23/05/2023
13.01
 4,100 12.45 13.10 12.45 0 0 0
22/05/2023
13.01
 500 13.01 13.01 12.91 0 0 0
19/05/2023
12.35
 2,900 12.35 12.45 12.35 0 0 0
18/05/2023
12.26
 11,715 12.26 12.54 11.98 0 0 0
17/05/2023
12.91
 11,600 12.45 13.10 12.45 0 0 0
16/05/2023
13.01
 13,800 13.10 13.10 12.63 0 0 0
15/05/2023
13.10
 11,000 12.63 13.19 12.26 0 0 0
12/05/2023
12.63
 24,800 12.54 13.01 12.54 0 0 0
11/05/2023
12.45
 17,700 13.10 13.10 12.35 0 400 -0.0
10/05/2023
12.17
 8,300 12.17 12.73 12.17 0 0 0
09/05/2023
12.17
 700 13.10 13.57 12.17 0 0 0
08/05/2023
12.82
 100 12.82 12.82 12.82 0 100 -0.0
05/05/2023
12.73
 400 13.10 13.10 11.79 0 0 0
04/05/2023
13.01
 3,901 11.79 13.01 11.79 0 0 0
28/04/2023
13.01
 500 11.79 13.01 11.79 0 0 0
27/04/2023
12.07
 2,600 12.17 12.63 12.07 0 0 0
26/04/2023
12.17
 12,900 12.17 12.17 11.23 500 0 0.0
25/04/2023
12.17
 24,800 14.04 14.04 12.17 0 0 0
24/04/2023
13.57
 700 14.50 14.97 13.57 0 0 0
21/04/2023
12.17
 1,200 13.48 13.85 12.17 0 0 0
20/04/2023
12.45
 17,500 11.88 12.91 11.32 0 0 0
19/04/2023
11.23
 37,100 10.95 11.32 10.95 0 0 0
18/04/2023
11.04
 14,200 11.14 11.14 10.76 0 0 0
17/04/2023
10.76
 1,900 10.76 11.23 10.76 0 0 0
14/04/2023
11.23
 4,600 10.76 11.23 10.57 0 0 0
13/04/2023
10.67
 5,000 11.23 11.23 10.67 0 0 0
12/04/2023
10.86
 8,500 11.04 11.23 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |