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

9.50
0
(0%)
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
(2026-08-18) 		-0.13 -1.32% 65,400 0 0
8.90
9.90
9.50
2 tháng
(2026-07-20) 		-0.31 -3.15% 108,500 0 0
8.90
9.90
9.50
3 tháng
(2026-06-19) 		-0.40 -4.04% 155,200 0 0
8.90
9.99
9.50
6 tháng
(2026-03-23) 		-0.13 -1.32% 424,500 2,300 0.0
8.90
10.63
9.50
12 tháng
(2025-09-22) 		-0.40 -4.04% 954,200 -1,500 -0.0
8.90
10.63
9.50
24 tháng
(2024-09-27) 		1.06 12.50% 4,195,791 -75,400 -0.8
7.08
10.63
9.50
36 tháng
(2023-10-03) 		1.44 17.84% 5,941,624 -134,800 -1.4
7.08
10.63
9.50
60 tháng
(2021-10-13) 		-0.01 -0.10% 19,539,800 40,000 1.4
5.67
16.17
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
9.00
 3,800 8.81 9.07 8.69 0 0 0
24/06/2022
8.81
 2,800 8.69 8.81 8.56 0 0 0
23/06/2022
8.69
 3,100 8.88 9.57 8.37 0 0 0
22/06/2022
8.88
 2,200 8.88 8.88 8.56 0 0 0
21/06/2022
8.88
 900 9.13 9.13 8.88 0 100 -0.0
20/06/2022
9.13
 21,800 8.94 9.13 8.88 8,200 0 0.1
17/06/2022
8.94
 27,800 9.00 9.32 8.88 22,400 0 0.3
16/06/2022
9.00
 4,400 9.51 9.51 9.00 0 0 0
15/06/2022
9.51
 7,400 9.51 9.51 8.94 400 0 0.0
14/06/2022
9.51
 2,300 9.51 9.83 9.51 0 0 0
13/06/2022
9.51
 15,900 9.64 9.64 8.88 400 0 0.0
10/06/2022
9.64
 10,500 9.70 9.83 9.57 0 0 0
09/06/2022
9.70
 10,300 9.70 9.76 9.64 0 0 0
08/06/2022
9.70
 28,700 9.45 9.89 9.51 0 0 0
07/06/2022
9.45
 20,100 9.45 9.76 8.88 9,000 0 0.1
06/06/2022
9.45
 12,500 9.70 9.89 9.00 0 0 0
03/06/2022
9.70
 19,600 9.70 9.76 9.32 0 8,000 -0.1
02/06/2022
9.70
 6,900 9.95 9.95 9.51 300 0 0.0
01/06/2022
9.95
 24,500 9.76 9.95 9.64 0 0 0
31/05/2022
9.76
 35,300 9.26 9.83 9.26 0 0 0
30/05/2022
9.26
 7,700 9.32 9.45 8.56 0 0 0
27/05/2022
9.32
 3,800 9.19 9.32 9.13 0 0 0
26/05/2022
9.19
 14,500 9.00 9.19 8.88 0 0 0
25/05/2022
9.00
 45,800 8.69 9.07 8.56 0 0 0
24/05/2022
8.69
 13,800 8.43 8.69 8.43 0 0 0
23/05/2022
8.43
 6,200 8.75 8.75 8.37 0 0 0
20/05/2022
8.75
 22,600 8.88 8.88 8.56 200 0 0.0
19/05/2022
8.88
 11,200 8.94 8.94 8.88 0 0 0
18/05/2022
8.94
 14,800 9.07 9.07 8.56 1,200 0 0.0
17/05/2022
9.07
 9,400 8.56 9.13 8.62 0 0 0
16/05/2022
8.56
 6,900 8.18 8.56 8.24 800 0 0.0
13/05/2022
8.18
 17,600 8.49 8.88 8.18 0 0 0
12/05/2022
8.49
 18,100 9.38 9.38 8.49 0 0 0
11/05/2022
9.38
 9,900 9.38 9.38 8.56 0 0 0
10/05/2022
9.38
 10,200 9.00 9.51 8.75 0 0 0
09/05/2022
9.00
 33,200 9.38 9.38 8.49 0 0 0
06/05/2022
9.38
 11,600 10.08 10.14 9.38 0 0 0
05/05/2022
10.08
 18,200 9.83 10.21 9.83 0 0 0
04/05/2022
9.83
 10,800 10.08 10.08 9.83 0 0 0
29/04/2022
10.08
 16,600 9.95 10.08 9.83 300 0 0.0
28/04/2022
9.95
 6,100 9.70 10.14 9.70 0 0 0
27/04/2022
9.70
 4,400 9.51 9.76 9.51 0 0 0
26/04/2022
9.51
 20,200 9.45 9.51 9.07 0 0 0
25/04/2022
9.45
 31,000 10.46 10.65 9.45 0 0 0
22/04/2022
10.46
 50,000 10.78 10.78 10.02 0 0 0
21/04/2022
10.78
 19,600 11.16 11.16 10.52 0 0 0
20/04/2022
11.16
 12,800 11.79 11.79 11.16 0 0 0
19/04/2022
11.79
 32,200 11.73 12.17 11.28 0 0 0
18/04/2022
11.73
 21,500 11.73 12.24 11.28 0 0 0
15/04/2022
11.73
 4,600 12.17 12.17 11.47 0 0 0
14/04/2022
12.17
 38,700 11.41 12.36 11.41 0 0 0
13/04/2022
11.41
 27,400 11.73 11.79 10.78 0 0 0
12/04/2022
11.73
 11,300 11.85 12.49 11.60 0 0 0
08/04/2022
11.85
 15,201 12.04 12.55 11.73 0 0 0
07/04/2022
12.04
 22,100 12.04 12.04 11.73 1,800 0 0.0
06/04/2022
12.04
 52,600 12.30 12.30 11.79 3,500 0 0.1
05/04/2022
12.30
 34,031 12.24 12.30 11.92 10,000 0 0.2
04/04/2022
12.24
 28,500 12.36 12.55 12.04 0 0 0
01/04/2022
12.36
 34,600 12.30 12.36 11.73 0 0 0
31/03/2022
12.30
 30,905 12.36 12.49 12.30 0 0 0
30/03/2022
12.36
 70,800 12.93 12.93 12.30 0 0 0
29/03/2022
12.93
 36,705 12.93 13.25 12.81 0 0 0
28/03/2022
12.93
 89,940 12.93 13.25 12.81 0 0 0
25/03/2022
12.93
 65,825 13.25 13.25 12.74 0 0 0
24/03/2022
13.25
 73,600 12.87 13.63 12.93 300 0 0.0
23/03/2022
12.87
 31,700 12.74 13.31 12.74 0 0 0
22/03/2022
12.74
 68,635 12.49 13.00 12.43 0 0 0
21/03/2022
12.49
 45,015 12.62 13.31 12.04 0 0 0
18/03/2022
12.62
 34,800 12.36 12.68 12.17 0 0 0
17/03/2022
12.36
 93,100 13.19 13.31 12.36 0 0 0
16/03/2022
13.19
 34,100 12.87 13.57 12.87 300 0 0.0
15/03/2022
12.87
 95,712 13.12 13.12 11.98 0 0 0
14/03/2022
13.12
 168,400 14.52 14.52 13.12 0 0 0
11/03/2022
14.52
 129,000 14.58 15.21 14.01 0 0 0
10/03/2022
14.58
 164,110 16.17 16.17 14.58 0 0 0
09/03/2022
16.17
 161,212 15.72 16.48 14.33 0 0 0
08/03/2022
15.72
 284,000 15.34 16.86 15.34 2,800 100 0.1
07/03/2022
15.34
 261,835 13.95 15.34 13.95 0 0 0
04/03/2022
13.95
 107,852 14.01 14.26 13.69 0 0 0
03/03/2022
14.01
 124,000 14.58 15.21 13.95 500 0 0.0
02/03/2022
14.58
 157,800 14.07 14.83 13.31 0 0 0
01/03/2022
14.07
 175,900 14.64 15.47 13.76 0 0 0
28/02/2022
14.64
 235,435 14.14 15.21 13.00 0 0 0
25/02/2022
14.14
 256,500 14.14 15.53 13.95 0 0 0
24/02/2022
14.14
 234,927 12.87 14.14 12.87 0 0 0
23/02/2022
12.87
 208,380 11.73 12.87 12.24 0 0 0
22/02/2022
11.73
 361,585 10.71 11.73 11.09 0 2,000 -0.0
21/02/2022
10.71
 92,150 9.76 10.71 9.76 0 0 0
18/02/2022
9.76
 27,105 9.76 9.76 9.57 0 0 0
17/02/2022
9.76
 46,600 9.83 9.89 9.76 0 0 0
16/02/2022
9.83
 12,700 9.95 9.95 9.64 0 0 0
15/02/2022
9.95
 26,000 9.95 10.33 9.64 0 0 0
14/02/2022
9.95
 23,200 9.76 9.95 9.57 0 0 0
11/02/2022
9.76
 31,000 9.70 9.76 9.45 0 0 0
10/02/2022
9.70
 23,400 9.70 9.76 9.51 0 0 0
09/02/2022
9.70
 28,800 9.76 9.83 9.51 0 0 0
08/02/2022
9.76
 14,500 9.64 9.83 9.32 0 0 0
07/02/2022
9.64
 13,100 9.51 10.46 9.45 0 0 0
28/01/2022
9.51
 11,200 9.38 9.51 9.07 0 0 0
27/01/2022
9.38
 4,400 9.07 9.51 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |