CTCP Phân bón và Hóa chất Dầu khí Miền Bắc (pmb)

10.10
-0.10
(-0.98%)
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
(2025-11-05) 		0 0% 35,500 0 0
10
10.30
10.10
2 tháng
(2025-10-06) 		-0.50 -4.67% 99,700 -3,400 -0.0
10
10.80
10.10
3 tháng
(2025-09-08) 		-0.70 -6.42% 235,500 -3,800 -0.0
10
11
10.10
6 tháng
(2025-06-09) 		0.25 2.46% 1,864,600 -26,400 -0.3
9.95
11.20
10.10
12 tháng
(2024-12-10) 		1.09 11.97% 3,165,315 -75,800 -0.6
7.79
11.20
10.10
24 tháng
(2023-12-18) 		1.59 18.40% 4,697,068 -135,600 -1.2
7.79
11.20
10.10
36 tháng
(2022-12-21) 		2.08 25.59% 7,031,060 -162,400 -1.4
7.50
11.20
10.10
60 tháng
(2020-12-31) 		4.11 67.56% 34,674,686 -1,178,400 -8.7
5.12
17.80
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
10.82
 10,800 11.10 11.10 10.82 0 0 0
29/04/2022
11.10
 16,600 10.96 11.10 10.82 300 0 0.0
28/04/2022
10.96
 6,100 10.68 11.17 10.68 0 0 0
27/04/2022
10.68
 4,400 10.47 10.75 10.47 0 0 0
26/04/2022
10.47
 20,200 10.40 10.47 9.98 0 0 0
25/04/2022
10.40
 31,000 11.52 11.73 10.40 0 0 0
22/04/2022
11.52
 50,000 11.87 11.87 11.03 0 0 0
21/04/2022
11.87
 19,600 12.28 12.28 11.59 0 0 0
20/04/2022
12.28
 12,800 12.98 12.98 12.28 0 0 0
19/04/2022
12.98
 32,200 12.91 13.40 12.42 0 0 0
18/04/2022
12.91
 21,500 12.91 13.47 12.42 0 0 0
15/04/2022
12.91
 4,600 13.40 13.40 12.63 0 0 0
14/04/2022
13.40
 38,700 12.56 13.61 12.56 0 0 0
13/04/2022
12.56
 27,400 12.91 12.98 11.87 0 0 0
12/04/2022
12.91
 11,300 13.05 13.75 12.77 0 0 0
08/04/2022
13.05
 15,201 13.26 13.82 12.91 0 0 0
07/04/2022
13.26
 22,100 13.26 13.26 12.91 1,800 0 0.0
06/04/2022
13.26
 52,600 13.54 13.54 12.98 3,500 0 0.1
05/04/2022
13.54
 34,031 13.47 13.54 13.12 10,000 0 0.2
04/04/2022
13.47
 28,500 13.61 13.82 13.26 0 0 0
01/04/2022
13.61
 34,600 13.54 13.61 12.91 0 0 0
31/03/2022
13.54
 30,905 13.61 13.75 13.54 0 0 0
30/03/2022
13.61
 70,800 14.24 14.24 13.54 0 0 0
29/03/2022
14.24
 36,705 14.24 14.59 14.10 0 0 0
28/03/2022
14.24
 89,940 14.24 14.59 14.10 0 0 0
25/03/2022
14.24
 65,825 14.59 14.59 14.03 0 0 0
24/03/2022
14.59
 73,600 14.17 15.01 14.24 300 0 0.0
23/03/2022
14.17
 31,700 14.03 14.66 14.03 0 0 0
22/03/2022
14.03
 68,635 13.75 14.31 13.68 0 0 0
21/03/2022
13.75
 45,015 13.89 14.66 13.26 0 0 0
18/03/2022
13.89
 34,800 13.61 13.96 13.40 0 0 0
17/03/2022
13.61
 93,100 14.52 14.66 13.61 0 0 0
16/03/2022
14.52
 34,100 14.17 14.94 14.17 300 0 0.0
15/03/2022
14.17
 95,712 14.45 14.45 13.19 0 0 0
14/03/2022
14.45
 168,400 15.98 15.98 14.45 0 0 0
11/03/2022
15.98
 129,000 16.05 16.75 15.43 0 0 0
10/03/2022
16.05
 164,110 17.80 17.80 16.05 0 0 0
09/03/2022
17.80
 161,212 17.31 18.15 15.77 0 0 0
08/03/2022
17.31
 284,000 16.89 18.57 16.89 2,800 100 0.1
07/03/2022
16.89
 261,835 15.36 16.89 15.36 0 0 0
04/03/2022
15.36
 107,852 15.43 15.70 15.08 0 0 0
03/03/2022
15.43
 124,000 16.05 16.75 15.36 500 0 0.0
02/03/2022
16.05
 157,800 15.50 16.33 14.66 0 0 0
01/03/2022
15.50
 175,900 16.12 17.03 15.15 0 0 0
28/02/2022
16.12
 235,435 15.56 16.75 14.31 0 0 0
25/02/2022
15.56
 256,500 15.56 17.10 15.36 0 0 0
24/02/2022
15.56
 234,927 14.17 15.56 14.17 0 0 0
23/02/2022
14.17
 208,380 12.91 14.17 13.47 0 0 0
22/02/2022
12.91
 361,585 11.80 12.91 12.21 0 2,000 -0.0
21/02/2022
11.80
 92,150 10.75 11.80 10.75 0 0 0
18/02/2022
10.75
 27,105 10.75 10.75 10.54 0 0 0
17/02/2022
10.75
 46,600 10.82 10.89 10.75 0 0 0
16/02/2022
10.82
 12,700 10.96 10.96 10.61 0 0 0
15/02/2022
10.96
 26,000 10.96 11.38 10.61 0 0 0
14/02/2022
10.96
 23,200 10.75 10.96 10.54 0 0 0
11/02/2022
10.75
 31,000 10.68 10.75 10.40 0 0 0
10/02/2022
10.68
 23,400 10.68 10.75 10.47 0 0 0
09/02/2022
10.68
 28,800 10.75 10.82 10.47 0 0 0
08/02/2022
10.75
 14,500 10.61 10.82 10.26 0 0 0
07/02/2022
10.61
 13,100 10.47 11.52 10.40 0 0 0
28/01/2022
10.47
 11,200 10.33 10.47 9.98 0 0 0
27/01/2022
10.33
 4,400 9.98 10.47 9.98 0 0 0
26/01/2022
9.98
 10,400 10.75 10.75 9.98 0 0 0
25/01/2022
10.75
 7,300 10.33 10.75 9.49 0 0 0
24/01/2022
10.33
 16,600 10.68 10.68 9.84 0 0 0
21/01/2022
10.68
 14,800 10.47 11.10 10.47 0 0 0
20/01/2022
10.47
 38,600 9.56 10.47 10.05 0 0 0
19/01/2022
9.56
 28,900 9.00 9.70 9.00 0 0 0
18/01/2022
9.00
 23,600 9.63 10.12 8.93 0 8,700 -0.1
17/01/2022
9.63
 23,400 10.54 10.54 9.63 0 0 0
14/01/2022
10.54
 7,700 10.54 10.61 9.84 0 0 0
13/01/2022
10.54
 17,400 11.03 11.17 10.54 0 0 0
12/01/2022
11.03
 34,700 11.31 11.45 10.82 0 0 0
11/01/2022
11.31
 28,300 11.31 11.73 10.89 0 0 0
10/01/2022
11.31
 61,100 11.66 11.73 11.17 0 0 0
07/01/2022
11.66
 42,100 11.66 12.21 11.45 0 0 0
06/01/2022
11.66
 30,200 11.87 11.87 11.52 0 4,500 -0.1
05/01/2022
11.87
 18,340 12.01 12.01 11.38 0 0 0
04/01/2022
12.01
 9,400 11.87 12.01 11.87 0 0 0
31/12/2021
11.87
 21,100 12.08 12.21 11.80 0 0 0
30/12/2021
12.08
 27,500 11.80 12.08 11.73 0 0 0
29/12/2021
11.80
 27,611 11.87 11.94 11.59 0 0 0
28/12/2021
11.87
 52,749 11.87 12.21 11.87 0 0 0
27/12/2021
11.87
 30,100 11.87 11.94 11.66 0 0 0
24/12/2021
11.87
 77,110 12.56 12.56 11.80 2,000 3,700 -0.0
23/12/2021
12.56
 43,400 13.05 13.05 12.28 0 0 0
22/12/2021
13.05
 66,100 13.19 14.31 13.05 0 3,900 -0.1
21/12/2021
13.19
 162,705 12.01 13.19 11.94 0 0 0
20/12/2021
12.01
 57,500 12.01 12.14 11.52 0 5,300 -0.1
17/12/2021
12.01
 20,400 12.21 12.21 11.94 9,500 0 0.2
16/12/2021
12.21
 37,700 12.35 12.35 11.87 0 0 0
15/12/2021
12.35
 18,900 12.49 12.70 12.28 9,400 0 0.2
14/12/2021
12.49
 29,800 12.14 12.56 12.08 0 0 0
13/12/2021
12.14
 15,300 12.01 12.84 12.01 0 0 0
10/12/2021
12.01
 17,900 11.87 12.56 11.87 0 0 0
09/12/2021
11.87
 18,600 11.87 11.87 11.38 0 0 0
08/12/2021
11.87
 11,300 11.87 12.63 11.73 0 0 0
07/12/2021
11.87
 31,600 11.38 11.87 11.31 9,000 0 0.2
06/12/2021
11.38
 90,400 12.49 12.91 11.31 3,900 0 0.1
03/12/2021
12.49
 43,201 13.05 13.05 12.35 5,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |