Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/02/2021	5.18	2,400	5.18	5.18	5.18	0	0	0
17/02/2021	5.18	600	5.18	5.63	5.18	100	0	0.0
09/02/2021	5.18	0	5.18	5.18	5.18	0	0	0
08/02/2021	5.18	0	5.18	5.18	5.18	0	0	0
05/02/2021	5.18	1,200	5.31	5.31	5.18	0	0	0
04/02/2021	5.31	0	5.31	5.31	5.31	0	0	0
03/02/2021	5.31	35,000	5.18	5.31	5.12	0	14,000	-0.1
02/02/2021	5.18	1,000	5.12	5.18	5.18	0	0	0
01/02/2021	5.12	2,400	5.18	5.18	5.12	0	2,000	-0.0
29/01/2021	5.18	19,400	5.18	5.18	5.18	0	10,000	-0.1
28/01/2021	5.18	10,300	5.31	5.31	5.12	0	0	0
27/01/2021	5.31	22,500	5.31	5.31	4.86	100	2,500	-0.0
26/01/2021	5.31	2,500	5.50	5.50	5.31	0	0	0
25/01/2021	5.50	1,100	5.18	5.70	5.50	100	0	0.0
22/01/2021	5.18	1,000	5.70	5.70	5.18	0	0	0
21/01/2021	5.70	0	5.70	5.70	5.70	0	0	0
20/01/2021	5.70	100	5.31	5.70	5.70	100	0	0.0
19/01/2021	5.31	9,300	5.31	5.70	5.31	0	7,600	-0.1
18/01/2021	5.31	9,400	5.31	5.76	5.25	100	8,000	-0.1
15/01/2021	5.31	11,500	5.31	5.38	5.31	0	11,500	-0.1
14/01/2021	5.31	51,700	5.31	5.38	5.18	0	44,100	-0.4
13/01/2021	5.31	22,700	5.25	5.31	5.18	0	3,700	-0.0
12/01/2021	5.25	3,700	5.57	5.57	5.25	0	0	0
11/01/2021	5.57	600	6.15	6.15	5.57	0	0	0
08/01/2021	6.15	0	6.15	6.15	6.15	0	0	0
07/01/2021	6.15	0	6.15	6.15	6.15	0	0	0
06/01/2021	6.15	0	6.15	6.15	6.15	0	0	0
05/01/2021	6.15	0	6.15	6.15	6.15	0	0	0
04/01/2021	6.15	3,600	6.09	6.15	6.15	0	0	0
31/12/2020	6.09	0	6.09	6.09	6.09	0	0	0
30/12/2020	6.09	0	6.09	6.09	6.09	0	0	0
29/12/2020	6.09	0	6.09	6.09	6.09	0	0	0
28/12/2020	6.09	0	6.09	6.09	6.09	0	0	0
25/12/2020	6.09	0	6.09	6.09	6.09	0	0	0
24/12/2020	6.09	100	5.57	6.09	6.09	0	0	0
23/12/2020	5.57	0	5.57	5.57	5.57	0	0	0
22/12/2020	5.57	200	5.12	5.57	5.57	100	0	0.0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0.60	5.77%	159,400	0	0	10 11.20 11
2 tháng (2026-01-12)	1.10	11.11%	268,100	-500	-0.0	9.90 11.20 11
3 tháng (2025-12-15)	1.10	11.11%	309,900	-500	-0.0	9.90 11.20 11
6 tháng (2025-09-15)	0.20	1.85%	502,700	-3,800	-0.0	9.90 11.20 11
12 tháng (2025-03-18)	1.89	20.75%	3,159,600	-36,200	-0.2	7.79 11.20 11
24 tháng (2024-03-25)	2.30	26.41%	4,761,846	-86,700	-0.7	7.79 11.20 11
36 tháng (2023-03-29)	3.35	43.73%	7,184,765	-172,900	-1.5	7.58 11.20 11
60 tháng (2021-04-08)	5.43	97.51%	32,891,586	-268,800	-1.3	5.57 17.80 11

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

THỐNG KÊ GIAO DỊCH