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)
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
31/08/2021
9.00
 66,800 9.00 9.07 8.59 0 0 0
30/08/2021
9.00
 48,007 9.42 9.56 8.72 1,000 0 0.0
27/08/2021
9.42
 49,200 9.07 9.77 9.14 0 0 0
26/08/2021
9.07
 236,100 8.31 9.07 8.31 0 0 0
25/08/2021
8.31
 71,300 8.79 8.79 8.31 0 0 0
24/08/2021
8.79
 50,507 8.93 8.93 8.45 0 0 0
23/08/2021
8.93
 73,400 8.79 9.28 8.65 0 7,000 -0.1
20/08/2021
8.79
 208,400 8.59 9.21 8.52 0 0 0
19/08/2021
8.59
 47,800 8.38 8.59 8.03 0 0 0
18/08/2021
8.38
 143,100 8.72 8.72 8.38 0 800 -0.0
17/08/2021
8.72
 94,200 8.45 8.72 8.03 0 0 0
16/08/2021
8.45
 110,500 8.72 8.79 8.03 0 100 -0.0
13/08/2021
8.72
 309,300 8.72 9.07 7.89 0 11,900 -0.1
12/08/2021
8.72
 568,209 8.24 9.00 8.31 0 10,400 -0.1
11/08/2021
8.24
 317,700 7.54 8.24 7.61 0 0 0
10/08/2021
7.54
 426,000 6.91 7.54 6.91 0 0 0
09/08/2021
6.91
 284,200 6.28 6.91 6.28 0 0 0
06/08/2021
6.28
 67,400 6.14 6.35 6.21 0 0 0
05/08/2021
6.14
 68,200 6.14 6.21 6.00 0 0 0
04/08/2021
6.14
 44,000 6.21 6.28 5.93 0 0 0
03/08/2021
6.21
 15,900 6.28 6.35 6.14 0 0 0
02/08/2021
6.28
 98,200 6.07 6.28 5.93 100 0 0.0
30/07/2021
6.07
 48,300 6.21 6.21 6.00 0 0 0
29/07/2021
6.21
 20,100 6.14 6.21 6.00 0 0 0
28/07/2021
6.14
 12,800 6.00 6.14 6.00 0 0 0
27/07/2021
6.00
 92,400 6.21 6.21 6.00 0 0 0
26/07/2021
6.21
 55,900 6.28 6.28 5.93 11,900 0 0.1
23/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
23/07/2021
6.28
 44,200 6.28 6.70 6.07 100 0 0.0
22/07/2021
6.28
 65,000 6.22 6.41 6.09 0 0 0
21/07/2021
6.22
 61,700 6.22 6.22 6.15 0 0 0
20/07/2021
6.22
 68,100 6.22 6.35 5.89 0 0 0
19/07/2021
6.22
 66,900 6.54 6.54 6.22 0 0 0
16/07/2021
6.54
 23,300 6.61 6.61 6.41 0 0 0
15/07/2021
6.61
 97,700 6.28 6.67 6.15 0 0 0
14/07/2021
6.28
 107,000 6.09 6.35 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |