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)
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
13/07/2021
6.09
 13,700 6.15 6.28 6.09 100 0 0.0
12/07/2021
6.15
 50,600 6.22 6.28 5.96 0 0 0
09/07/2021
6.22
 102,400 6.48 6.48 6.15 0 0 0
08/07/2021
6.48
 96,200 6.48 6.67 6.41 0 0 0
07/07/2021
6.48
 158,100 6.41 6.54 6.35 0 0 0
06/07/2021
6.41
 209,700 6.61 6.93 6.41 0 0 0
05/07/2021
6.61
 106,700 6.99 6.99 6.54 0 0 0
02/07/2021
6.99
 74,300 7.25 7.38 6.86 0 0 0
01/07/2021
7.25
 295,400 6.93 7.58 7.12 100 4,200 -0.0
30/06/2021
6.93
 346,800 6.35 6.93 6.35 0 0 0
29/06/2021
6.35
 51,200 6.35 6.41 6.28 0 0 0
28/06/2021
6.35
 44,400 6.35 6.35 6.22 0 0 0
25/06/2021
6.35
 29,200 6.28 6.35 6.22 0 0 0
24/06/2021
6.28
 47,200 6.48 6.54 6.28 300 0 0.0
23/06/2021
6.48
 59,000 6.61 6.61 6.41 0 0 0
22/06/2021
6.61
 47,200 6.67 6.74 6.48 500 0 0.0
21/06/2021
6.67
 208,100 6.48 6.74 6.48 0 0 0
18/06/2021
6.48
 144,800 6.15 6.67 6.15 0 0 0
17/06/2021
6.15
 30,500 6.28 6.28 6.09 500 0 0.0
16/06/2021
6.28
 71,602 6.22 6.28 6.09 7,000 0 0.1
15/06/2021
6.22
 51,400 6.35 6.35 6.15 0 0 0
14/06/2021
6.35
 45,200 6.28 6.61 6.28 11,600 0 0.1
11/06/2021
6.28
 48,407 6.28 6.48 6.15 2,000 0 0.0
10/06/2021
6.28
 73,700 6.09 6.28 5.96 0 0 0
09/06/2021
6.09
 27,700 6.15 6.15 6.02 0 0 0
08/06/2021
6.15
 110,202 6.15 6.41 6.02 0 0 0
07/06/2021
6.15
 72,707 5.96 6.22 5.83 500 0 0.0
04/06/2021
5.96
 40,800 6.09 6.09 5.89 0 0 0
03/06/2021
6.09
 43,000 6.09 6.28 5.96 0 0 0
02/06/2021
6.09
 96,302 5.83 6.15 5.50 0 0 0
01/06/2021
5.83
 43,800 5.83 5.83 5.70 0 0 0
31/05/2021
5.83
 91,900 5.83 5.83 5.70 0 0 0
28/05/2021
5.83
 59,800 5.83 5.83 5.70 0 0 0
27/05/2021
5.83
 59,100 5.96 5.96 5.70 0 0 0
26/05/2021
5.96
 14,700 5.96 5.96 5.89 0 0 0
25/05/2021
5.96
 46,900 5.96 5.96 5.83 0 0 0
24/05/2021
5.96
 17,300 6.02 6.02 5.96 0 0 0
21/05/2021
6.02
 84,610 6.02 6.15 5.57 0 0 0
20/05/2021
6.02
 29,000 6.02 6.02 5.89 0 0 0
19/05/2021
6.02
 54,300 6.02 6.09 5.89 0 0 0
18/05/2021
6.02
 44,500 6.15 6.15 5.96 0 0 0
17/05/2021
6.15
 32,900 6.28 6.61 6.15 0 0 0
14/05/2021
6.28
 116,800 6.02 6.41 6.02 0 0 0
13/05/2021
6.02
 91,500 6.15 6.15 5.83 0 0 0
12/05/2021
6.15
 52,900 6.35 6.35 5.89 0 0 0
11/05/2021
6.35
 79,700 5.96 6.35 5.89 0 0 0
10/05/2021
5.96
 94,200 5.96 6.02 5.76 0 0 0
07/05/2021
5.96
 71,100 6.15 6.35 5.89 0 0 0
06/05/2021
6.15
 75,700 6.35 6.35 6.15 0 0 0
05/05/2021
6.35
 78,900 6.28 6.48 6.22 0 0 0
04/05/2021
6.28
 88,000 6.54 6.54 6.22 0 0 0
29/04/2021
6.54
 74,200 6.35 6.61 6.35 0 0 0
28/04/2021
6.35
 58,700 6.67 6.67 6.22 0 0 0
27/04/2021
6.67
 180,000 6.35 6.74 5.76 0 0 0
26/04/2021
6.35
 152,100 6.99 6.99 6.35 0 0 0
23/04/2021
6.99
 16,100 6.67 6.99 6.48 0 0 0
22/04/2021
6.67
 51,900 7.12 7.12 6.54 0 0 0
20/04/2021
7.12
 301,000 6.80 7.45 6.80 0 0 0
19/04/2021
6.80
 92,901 6.86 6.86 6.54 0 0 0
16/04/2021
6.86
 110,800 7.25 7.25 6.67 0 7,000 -0.1
15/04/2021
7.25
 289,500 7.38 7.38 7.06 0 0 0
14/04/2021
7.38
 455,000 7.12 7.58 6.80 0 0 0
13/04/2021
7.12
 551,420 6.48 7.12 6.54 0 0 0
12/04/2021
6.48
 289,100 6.09 6.48 6.09 0 56,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |