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% 71,900 -500 -0.0
9.90
10.20
10.20
2 tháng
(2025-12-01) 		0 0% 100,500 -500 -0.0
9.90
10.20
10.20
3 tháng
(2025-10-30) 		-0.20 -1.94% 146,800 -400 -0.0
9.90
10.30
10.20
6 tháng
(2025-08-01) 		-0.30 -2.88% 994,100 -14,300 -0.2
9.90
11.20
10.20
12 tháng
(2025-02-03) 		1.27 14.41% 3,082,500 -75,900 -0.6
7.79
11.20
10.20
24 tháng
(2024-02-15) 		1.49 17.24% 4,674,962 -92,200 -0.7
7.79
11.20
10.20
36 tháng
(2023-02-13) 		1.82 22.01% 7,021,534 -172,900 -1.5
7.50
11.20
10.20
60 tháng
(2021-02-23) 		4.92 94.95% 34,559,986 -1,075,900 -7.9
5.12
17.80
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
13.05
 30,460 13.54 13.61 13.05 0 0 0
01/12/2021
13.54
 93,180 13.12 13.89 13.19 4,800 3,600 0.0
30/11/2021
13.12
 100,600 12.98 13.61 12.98 0 0 0
29/11/2021
12.98
 20,700 13.05 13.54 12.56 0 0 0
26/11/2021
13.05
 38,700 13.12 13.47 13.05 0 0 0
25/11/2021
13.12
 26,100 13.12 13.54 12.63 8,900 0 0.2
24/11/2021
13.12
 30,150 13.40 14.31 13.12 8,700 0 0.2
23/11/2021
13.40
 74,313 12.21 13.40 12.14 0 0 0
22/11/2021
12.21
 47,000 12.42 13.05 11.66 9,400 0 0.2
19/11/2021
12.42
 89,700 13.26 13.26 12.28 3,800 0 0.1
18/11/2021
13.26
 121,500 13.75 13.75 12.42 0 0 0
17/11/2021
13.75
 85,113 13.89 13.96 13.68 0 0 0
16/11/2021
13.89
 86,700 14.03 14.31 13.61 0 0 0
15/11/2021
14.03
 132,233 14.24 14.31 13.47 0 5,400 -0.1
12/11/2021
14.24
 60,230 13.61 14.38 12.98 0 4,900 -0.1
11/11/2021
13.61
 171,105 14.87 14.87 13.61 0 5,000 -0.1
10/11/2021
14.87
 139,133 15.43 15.43 14.66 0 0 0
09/11/2021
15.43
 169,730 14.03 15.43 13.96 18,300 0 0.4
08/11/2021
14.03
 444,700 12.77 14.03 13.12 14,200 0 0.3
05/11/2021
12.77
 296,188 11.66 12.77 11.66 100 0 0.0
04/11/2021
11.66
 37,600 11.87 12.21 11.66 0 0 0
03/11/2021
11.87
 127,900 11.87 12.28 11.52 0 0 0
02/11/2021
11.87
 42,300 11.87 11.87 11.52 0 0 0
01/11/2021
11.87
 57,888 12.21 12.21 11.80 0 0 0
29/10/2021
12.21
 52,800 12.28 12.35 12.21 0 0 0
28/10/2021
12.28
 89,700 12.08 12.35 11.73 0 0 0
27/10/2021
12.08
 50,400 12.14 12.35 11.94 0 0 0
26/10/2021
12.14
 62,200 12.08 12.35 12.08 0 0 0
25/10/2021
12.08
 173,700 11.73 12.70 11.73 5,000 0 0.1
22/10/2021
11.73
 146,600 12.49 12.49 11.73 0 0 0
21/10/2021
12.49
 82,800 12.49 12.56 11.73 0 0 0
20/10/2021
12.49
 150,400 12.01 12.91 12.01 0 0 0
19/10/2021
12.01
 168,000 11.52 12.49 11.31 0 0 0
18/10/2021
11.52
 139,700 11.38 11.80 10.89 0 0 0
15/10/2021
11.38
 86,500 11.03 11.80 11.03 0 0 0
14/10/2021
11.03
 137,800 10.47 11.03 10.47 0 0 0
13/10/2021
10.47
 152,600 10.05 10.61 9.91 0 0 0
12/10/2021
10.05
 29,400 9.91 10.12 9.70 0 0 0
11/10/2021
9.91
 57,300 9.84 9.91 9.63 0 0 0
08/10/2021
9.84
 77,400 10.05 10.05 9.56 0 1,000 -0.0
07/10/2021
10.05
 77,335 10.05 10.47 9.91 0 0 0
06/10/2021
10.05
 72,400 9.98 10.26 9.77 0 0 0
05/10/2021
9.98
 83,600 10.12 10.47 9.98 0 0 0
04/10/2021
10.12
 132,407 10.61 10.96 10.12 0 0 0
01/10/2021
10.61
 103,152 10.54 10.82 9.77 0 0 0
30/09/2021
10.54
 93,800 10.12 11.10 10.05 1,000 0 0.0
29/09/2021
10.12
 201,900 9.21 10.12 9.28 0 0 0
28/09/2021
9.21
 109,655 8.38 9.21 8.31 0 0 0
27/09/2021
8.38
 42,800 8.79 8.79 8.10 0 0 0
24/09/2021
8.79
 69,700 9.14 9.14 8.79 0 0 0
23/09/2021
9.14
 76,600 9.14 9.28 9.00 0 0 0
22/09/2021
9.14
 65,600 9.35 9.35 8.93 0 0 0
21/09/2021
9.35
 122,200 9.56 9.56 8.72 0 0 0
20/09/2021
9.56
 67,600 9.42 10.12 9.49 0 0 0
17/09/2021
9.42
 220,300 9.07 9.77 8.72 0 0 0
16/09/2021
9.07
 85,200 8.79 9.28 8.79 0 0 0
15/09/2021
8.79
 29,200 9.07 9.07 8.79 0 0 0
14/09/2021
9.07
 173,700 8.52 9.35 8.52 0 0 0
13/09/2021
8.52
 23,300 8.86 8.86 8.45 0 0 0
10/09/2021
8.86
 13,700 8.59 8.86 8.45 0 0 0
09/09/2021
8.59
 26,100 8.72 8.72 8.59 0 0 0
08/09/2021
8.72
 14,300 8.79 8.79 8.59 0 0 0
07/09/2021
8.79
 54,200 8.86 8.86 8.72 0 0 0
06/09/2021
8.86
 90,400 9.14 9.14 8.79 0 0 0
01/09/2021
9.14
 57,400 9.00 9.63 8.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |