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

10.20
0.10
(0.99%)
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
(2025-12-29) 		0.20 2.02% 66,100 -500 -0.0
9.90
10.20
10.10
2 tháng
(2025-11-28) 		0.10 1% 94,700 -500 -0.0
9.90
10.20
10.10
3 tháng
(2025-10-29) 		-0.20 -1.94% 145,500 -400 -0.0
9.90
10.30
10.10
6 tháng
(2025-07-31) 		-0.40 -3.81% 994,000 -14,300 -0.2
9.90
11.20
10.10
12 tháng
(2025-02-03) 		1.27 14.41% 3,076,700 -75,900 -0.6
7.79
11.20
10.10
24 tháng
(2024-02-07) 		1.40 16.07% 4,673,862 -92,100 -0.7
7.79
11.20
10.10
36 tháng
(2023-02-13) 		1.82 22.01% 7,015,734 -172,900 -1.5
7.50
11.20
10.10
60 tháng
(2021-02-22) 		4.92 94.95% 34,555,986 -1,075,900 -7.9
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)
22/06/2022
9.77
 2,200 9.77 9.77 9.42 0 0 0
21/06/2022
9.77
 900 10.05 10.05 9.77 0 100 -0.0
20/06/2022
10.05
 21,800 9.84 10.05 9.77 8,200 0 0.1
17/06/2022
9.84
 27,800 9.91 10.26 9.77 22,400 0 0.3
16/06/2022
9.91
 4,400 10.47 10.47 9.91 0 0 0
15/06/2022
10.47
 7,400 10.47 10.47 9.84 400 0 0.0
14/06/2022
10.47
 2,300 10.47 10.82 10.47 0 0 0
13/06/2022
10.47
 15,900 10.61 10.61 9.77 400 0 0.0
10/06/2022
10.61
 10,500 10.68 10.82 10.54 0 0 0
09/06/2022
10.68
 10,300 10.68 10.75 10.61 0 0 0
08/06/2022
10.68
 28,700 10.40 10.89 10.47 0 0 0
07/06/2022
10.40
 20,100 10.40 10.75 9.77 9,000 0 0.1
06/06/2022
10.40
 12,500 10.68 10.89 9.91 0 0 0
03/06/2022
10.68
 19,600 10.68 10.75 10.26 0 8,000 -0.1
02/06/2022
10.68
 6,900 10.96 10.96 10.47 300 0 0.0
01/06/2022
10.96
 24,500 10.75 10.96 10.61 0 0 0
31/05/2022
10.75
 35,300 10.19 10.82 10.19 0 0 0
30/05/2022
10.19
 7,700 10.26 10.40 9.42 0 0 0
27/05/2022
10.26
 3,800 10.12 10.26 10.05 0 0 0
26/05/2022
10.12
 14,500 9.91 10.12 9.77 0 0 0
25/05/2022
9.91
 45,800 9.56 9.98 9.42 0 0 0
24/05/2022
9.56
 13,800 9.28 9.56 9.28 0 0 0
23/05/2022
9.28
 6,200 9.63 9.63 9.21 0 0 0
20/05/2022
9.63
 22,600 9.77 9.77 9.42 200 0 0.0
19/05/2022
9.77
 11,200 9.84 9.84 9.77 0 0 0
18/05/2022
9.84
 14,800 9.98 9.98 9.42 1,200 0 0.0
17/05/2022
9.98
 9,400 9.42 10.05 9.49 0 0 0
16/05/2022
9.42
 6,900 9.00 9.42 9.07 800 0 0.0
13/05/2022
9.00
 17,600 9.35 9.77 9.00 0 0 0
12/05/2022
9.35
 18,100 10.33 10.33 9.35 0 0 0
11/05/2022
10.33
 9,900 10.33 10.33 9.42 0 0 0
10/05/2022
10.33
 10,200 9.91 10.47 9.63 0 0 0
09/05/2022
9.91
 33,200 10.33 10.33 9.35 0 0 0
06/05/2022
10.33
 11,600 11.10 11.17 10.33 0 0 0
05/05/2022
11.10
 18,200 10.82 11.24 10.82 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |