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

10.40
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
(2026-06-29) 		-0.50 -4.59% 37,400 0 0
10.40
10.90
10.40
2 tháng
(2026-06-01) 		-0.70 -6.31% 94,400 0 0
10.40
11.20
10.40
3 tháng
(2026-05-04) 		-1.30 -11.11% 134,500 -200 0
10.40
11.70
10.40
6 tháng
(2026-01-30) 		-0.10 -0.95% 587,600 2,300 0
10
11.70
10.40
12 tháng
(2025-08-04) 		-0.30 -2.80% 1,579,600 -12,000 -0.2
9.90
11.70
10.40
24 tháng
(2024-08-08) 		0.83 8.65% 4,360,849 -84,200 -0.7
7.79
11.70
10.40
36 tháng
(2023-08-14) 		1.52 17.17% 6,687,068 -127,500 -1.1
7.79
11.70
10.40
60 tháng
(2021-08-24) 		1.61 18.26% 22,095,026 40,900 1.6
6.25
17.80
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |