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

10.70
0.50
(4.90%)
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
(2024-10-14) 		-0.60 -5.56% 108,400 0 0
10.20
10.80
10.20
2 tháng
(2024-09-16) 		-0.70 -6.42% 144,200 0 0
10.20
11.20
10.20
3 tháng
(2024-08-15) 		-0.31 -2.96% 279,800 0 0
10.20
11.68
10.20
6 tháng
(2024-05-17) 		-0.12 -1.13% 1,099,500 0 0
10.20
11.68
10.20
12 tháng
(2023-11-20) 		-0.80 -7.25% 4,894,520 0 0.0
9.93
14.60
10.20
24 tháng
(2022-11-24) 		1.59 18.48% 7,610,115 0 0
8.42
15.16
10.20
36 tháng
(2021-11-29) 		-15.81 -60.79% 28,338,006 2,200 0.1
8.23
31.82
10.20
60 tháng
(2019-12-10) 		-3.57 -25.95% 36,868,195 2,200 0.1
8.23
31.82
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
20.12
 120,200 21.62 21.62 19.65 0 0 0
21/01/2022
21.52
 25,801 22.18 22.18 21.24 0 0 0
20/01/2022
21.71
 69,600 19.93 22.27 19.93 0 0 0
19/01/2022
20.49
 129,100 19.84 20.59 19.65 0 0 0
18/01/2022
18.72
 129,800 21.06 21.06 18.72 0 0 0
17/01/2022
21.06
 207,300 22.46 22.93 20.12 0 0 0
14/01/2022
21.90
 198,913 20.40 22.18 19.75 0 0 0
13/01/2022
21.71
 282,800 21.99 23.58 21.52 0 0 0
12/01/2022
23.39
 332,400 24.80 25.27 22.46 0 5,000 -0.1
11/01/2022
24.80
 253,500 24.80 26.39 24.33 0 0 0
10/01/2022
24.80
 460,000 23.96 25.73 23.96 0 0 0
07/01/2022
23.96
 272,810 23.21 24.33 23.21 5,000 0 0.1
06/01/2022
23.39
 294,300 22.46 24.14 21.62 0 0 0
05/01/2022
22.46
 163,600 22.46 23.11 21.99 0 0 0
04/01/2022
22.27
 608,110 19.93 22.65 16.84 0 0 0
31/12/2021
19.93
 780,690 20.96 20.96 19.65 0 0 0
30/12/2021
20.59
 576,800 21.80 22.46 20.12 0 0 0
29/12/2021
21.80
 253,250 22.08 22.74 21.52 0 0 0
28/12/2021
21.99
 868,700 24.33 24.33 21.52 0 100 -0.0
27/12/2021
23.58
 256,000 25.27 25.27 23.21 0 0 0
24/12/2021
23.86
 203,900 26.20 26.20 23.39 0 0 0
23/12/2021
24.80
 358,805 27.23 27.23 24.80 0 4,900 -0.1
22/12/2021
27.14
 241,800 28.73 28.73 27.04 0 0 0
21/12/2021
28.73
 97,831 30.41 30.41 27.70 0 0 0
20/12/2021
29.29
 81,226 31.63 31.72 28.54 0 0 0
17/12/2021
29.95
 176,400 29.01 30.79 28.07 0 0 0
16/12/2021
29.48
 271,900 32.57 32.75 27.98 0 0 0
15/12/2021
31.82
 217,420 34.72 34.72 31.07 400 0 0.0
14/12/2021
30.97
 312,731 27.42 30.97 27.42 4,900 0 0.1
13/12/2021
27.32
 209,600 26.39 27.32 26.20 0 0 0
10/12/2021
26.20
 94,000 26.58 27.14 26.01 0 0 0
09/12/2021
26.58
 257,100 25.73 27.04 21.99 0 0 0
08/12/2021
26.01
 167,400 25.73 26.20 25.55 0 0 0
07/12/2021
25.27
 67,800 25.27 26.11 23.39 0 0 0
06/12/2021
24.99
 80,400 25.73 26.76 24.42 0 0 0
03/12/2021
25.08
 61,300 26.67 26.67 25.08 0 0 0
02/12/2021
26.30
 55,200 26.76 26.76 25.83 0 0 0
01/12/2021
26.58
 113,500 26.39 29.95 26.20 0 0 0
30/11/2021
26.39
 92,808 26.20 27.14 26.01 0 0 0
29/11/2021
26.01
 120,700 26.48 26.48 25.27 0 0 0
26/11/2021
26.48
 241,300 25.08 26.67 25.08 0 0 0
25/11/2021
25.08
 84,500 23.96 25.83 20.87 0 0 0
24/11/2021
24.33
 37,300 23.58 25.45 23.58 0 0 0
23/11/2021
25.08
 126,700 22.18 25.27 22.08 0 0 0
22/11/2021
23.86
 110,100 26.11 26.11 23.30 0 0 0
19/11/2021
26.11
 154,733 26.30 26.48 25.27 0 0 0
18/11/2021
26.20
 183,500 25.55 27.61 25.36 0 0 0
17/11/2021
25.36
 236,420 23.39 26.20 23.21 0 0 0
16/11/2021
23.39
 231,400 23.39 23.39 22.46 0 0 0
15/11/2021
23.21
 236,400 23.58 23.86 23.21 0 0 0
12/11/2021
23.77
 123,500 23.86 23.86 20.21 0 0 0
11/11/2021
23.86
 350,899 23.39 24.05 23.30 0 0 0
10/11/2021
23.21
 384,000 22.55 23.49 22.08 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 3%
09/11/2021
22.55
 138,800 22.93 25.92 21.99 0 0 0
08/11/2021
22.83
 177,500 24.03 24.31 21.72 0 0 0
05/11/2021
21.35
 175,400 21.26 22.00 21.26 0 0 0
04/11/2021
21.82
 141,100 21.26 22.00 20.34 0 0 0
03/11/2021
22.00
 268,600 22.65 23.02 21.26 0 0 0
02/11/2021
22.46
 531,300 21.26 22.93 21.26 0 0 0
01/11/2021
21.26
 530,600 18.95 21.26 18.95 0 0 0
29/10/2021
18.49
 460,300 18.49 19.32 17.84 0 0 0
28/10/2021
18.40
 130,100 16.92 18.49 16.82 0 0 0
27/10/2021
16.82
 23,409 16.92 17.01 16.64 0 0 0
26/10/2021
16.73
 5,200 17.01 17.01 16.36 0 0 0
25/10/2021
16.64
 14,900 16.45 16.64 16.45 0 0 0
22/10/2021
16.45
 23,500 15.99 16.73 15.99 0 0 0
21/10/2021
16.36
 15,900 16.18 16.64 15.81 0 0 0
20/10/2021
16.36
 9,700 16.64 16.64 16.36 0 0 0
19/10/2021
16.55
 15,100 16.45 16.55 16.18 0 0 0
18/10/2021
16.55
 16,800 16.64 16.73 16.55 0 0 0
15/10/2021
16.73
 37,800 16.73 16.82 16.73 0 0 0
14/10/2021
16.73
 19,800 16.73 16.82 16.73 0 0 0
13/10/2021
16.73
 24,700 16.82 16.92 16.73 0 0 0
12/10/2021
16.82
 39,800 16.73 17.01 16.73 0 0 0
11/10/2021
16.82
 34,109 16.92 16.92 16.64 0 0 0
08/10/2021
16.92
 38,800 17.10 17.10 16.82 0 0 0
07/10/2021
17.10
 150,400 16.82 17.19 16.64 0 0 0
06/10/2021
16.73
 62,000 16.64 16.92 16.64 0 0 0
05/10/2021
17.01
 90,700 17.10 17.19 16.92 0 0 0
04/10/2021
17.29
 156,500 16.08 17.56 16.08 0 0 0
01/10/2021
16.27
 36,000 16.18 16.27 15.99 0 0 0
30/09/2021
16.36
 10,300 16.64 16.64 15.99 0 0 0
29/09/2021
16.27
 49,400 16.08 16.45 15.99 0 0 0
28/09/2021
16.64
 65,800 15.72 16.64 15.72 0 0 0
27/09/2021
16.64
 30,000 16.82 16.82 16.08 0 0 0
24/09/2021
16.64
 242,100 17.01 17.10 16.18 0 0 0
23/09/2021
17.38
 336,300 15.99 17.93 15.99 0 0 0
22/09/2021
15.99
 20,000 16.18 16.18 15.81 0 0 0
21/09/2021
16.27
 57,000 15.35 16.27 15.35 0 0 0
20/09/2021
16.36
 85,900 15.72 16.64 15.72 0 0 0
17/09/2021
14.61
 19,500 16.45 16.45 14.61 0 0 0
16/09/2021
14.98
 49,800 13.13 14.98 13.13 0 0 0
15/09/2021
13.03
 1,000 13.03 13.03 13.03 0 0 0
14/09/2021
13.03
 300 13.03 13.03 13.03 0 0 0
13/09/2021
13.31
 700 13.03 13.31 13.03 0 0 0
10/09/2021
12.94
 3,400 12.94 13.87 12.85 0 0 0
09/09/2021
12.85
 100 12.85 12.85 12.85 0 0 0
08/09/2021
13.22
 500 13.13 13.22 13.13 0 0 0
07/09/2021
13.13
 4,300 13.87 13.87 13.13 0 0 0
06/09/2021
13.87
 400 13.87 13.87 13.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |