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)
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
09/04/2021
6.09
 565,900 5.57 6.09 5.57 0 194,100 -1.7
08/04/2021
5.57
 223,900 5.57 5.70 5.50 0 50,200 -0.4
07/04/2021
5.57
 297,500 5.31 5.70 5.38 0 102,100 -0.9
06/04/2021
5.31
 60,700 5.31 5.38 5.31 0 19,300 -0.2
05/04/2021
5.31
 84,800 5.38 5.38 5.31 0 25,000 -0.2
02/04/2021
5.38
 102,700 5.38 5.44 5.31 0 28,100 -0.2
01/04/2021
5.38
 47,000 5.25 5.38 5.25 0 31,000 -0.3
31/03/2021
5.25
 29,200 5.31 5.38 5.25 7,000 14,000 -0.1
30/03/2021
5.31
 20,300 5.31 5.31 5.18 0 7,700 -0.1
29/03/2021
5.31
 62,600 5.12 5.31 5.18 0 43,000 -0.3
26/03/2021
5.12
 59,600 5.38 5.38 5.12 0 200 -0.0
25/03/2021
5.38
 19,800 5.44 5.44 5.25 0 100 -0.0
24/03/2021
5.44
 53,900 5.44 5.44 5.25 0 12,300 -0.1
23/03/2021
5.44
 91,000 5.38 5.44 5.25 0 33,000 -0.3
22/03/2021
5.38
 32,100 5.70 5.70 5.25 0 100 -0.0
19/03/2021
5.70
 24,500 5.89 5.89 5.63 0 0 0
18/03/2021
5.89
 152,200 5.38 5.89 5.38 0 71,800 -0.6
17/03/2021
5.38
 151,900 5.18 5.38 5.12 0 123,100 -1.0
16/03/2021
5.18
 62,200 5.25 5.25 5.05 0 0 0
15/03/2021
5.25
 18,200 5.31 5.31 5.18 0 6,000 -0.0
12/03/2021
5.31
 17,600 5.31 5.31 5.25 0 0 0
11/03/2021
5.31
 41,200 5.31 5.50 5.31 0 24,000 -0.2
10/03/2021
5.31
 15,600 5.31 5.44 5.31 0 4,900 -0.0
09/03/2021
5.31
 92,900 5.18 5.31 5.18 0 89,700 -0.7
08/03/2021
5.18
 73,400 5.18 5.25 5.18 0 45,500 -0.4
05/03/2021
5.18
 71,500 5.18 5.18 5.12 0 50,000 -0.4
04/03/2021
5.18
 9,900 5.18 5.18 5.18 0 0 0
03/03/2021
5.18
 58,200 5.18 5.18 5.18 0 36,500 -0.3
02/03/2021
5.18
 11,600 5.12 5.18 5.18 0 11,600 -0.1
01/03/2021
5.12
 21,000 5.18 5.18 5.12 0 0 0
26/02/2021
5.18
 44,700 5.18 5.18 5.18 0 20,000 -0.2
25/02/2021
5.18
 20,000 5.18 5.18 5.18 0 0 0
24/02/2021
5.18
 1,100 5.18 5.18 5.18 0 1,100 -0.0
23/02/2021
5.18
 36,200 5.18 5.18 4.79 0 14,000 -0.1
22/02/2021
5.18
 1,800 5.18 5.18 4.99 0 0 0
19/02/2021
5.18
 100 5.18 5.18 5.18 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |