Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/09/2021	7.99	54,200	8.05	8.05	7.92	0	0	0
06/09/2021	8.05	90,400	8.30	8.30	7.99	0	0	0
01/09/2021	8.30	57,400	8.18	8.75	8.11	0	0	0
31/08/2021	8.18	66,800	8.18	8.24	7.80	0	0	0
30/08/2021	8.18	48,007	8.56	8.69	7.92	1,000	0	0.0
27/08/2021	8.56	49,200	8.24	8.88	8.30	0	0	0
26/08/2021	8.24	236,100	7.54	8.24	7.54	0	0	0
25/08/2021	7.54	71,300	7.99	7.99	7.54	0	0	0
24/08/2021	7.99	50,507	8.11	8.11	7.67	0	0	0
23/08/2021	8.11	73,400	7.99	8.43	7.86	0	7,000	-0.1
20/08/2021	7.99	208,400	7.80	8.37	7.73	0	0	0
19/08/2021	7.80	47,800	7.61	7.80	7.29	0	0	0
18/08/2021	7.61	143,100	7.92	7.92	7.61	0	800	-0.0
17/08/2021	7.92	94,200	7.67	7.92	7.29	0	0	0
16/08/2021	7.67	110,500	7.92	7.99	7.29	0	100	-0.0
13/08/2021	7.92	309,300	7.92	8.24	7.16	0	11,900	-0.1
12/08/2021	7.92	568,209	7.48	8.18	7.54	0	10,400	-0.1
11/08/2021	7.48	317,700	6.85	7.48	6.91	0	0	0
10/08/2021	6.85	426,000	6.28	6.85	6.28	0	0	0
09/08/2021	6.28	284,200	5.71	6.28	5.71	0	0	0
06/08/2021	5.71	67,400	5.58	5.77	5.64	0	0	0
05/08/2021	5.58	68,200	5.58	5.64	5.45	0	0	0
04/08/2021	5.58	44,000	5.64	5.71	5.39	0	0	0
03/08/2021	5.64	15,900	5.71	5.77	5.58	0	0	0
02/08/2021	5.71	98,200	5.52	5.71	5.39	100	0	0.0
30/07/2021	5.52	48,300	5.64	5.64	5.45	0	0	0
29/07/2021	5.64	20,100	5.58	5.64	5.45	0	0	0
28/07/2021	5.58	12,800	5.45	5.58	5.45	0	0	0
27/07/2021	5.45	92,400	5.64	5.64	5.45	0	0	0
26/07/2021	5.64	55,900	5.71	5.71	5.39	11,900	0	0.1
23/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
23/07/2021	5.71	44,200	5.71	6.09	5.52	100	0	0.0
22/07/2021	5.71	65,000	5.65	5.82	5.53	0	0	0
21/07/2021	5.65	61,700	5.65	5.65	5.59	0	0	0
20/07/2021	5.65	68,100	5.65	5.76	5.35	0	0	0
19/07/2021	5.65	66,900	5.94	5.94	5.65	0	0	0
16/07/2021	5.94	23,300	6.00	6.00	5.82	0	0	0
15/07/2021	6.00	97,700	5.71	6.06	5.59	0	0	0
14/07/2021	5.71	107,000	5.53	5.76	5.53	0	0	0
13/07/2021	5.53	13,700	5.59	5.71	5.53	100	0	0.0
12/07/2021	5.59	50,600	5.65	5.71	5.41	0	0	0
09/07/2021	5.65	102,400	5.88	5.88	5.59	0	0	0
08/07/2021	5.88	96,200	5.88	6.06	5.82	0	0	0
07/07/2021	5.88	158,100	5.82	5.94	5.76	0	0	0
06/07/2021	5.82	209,700	6.00	6.29	5.82	0	0	0
05/07/2021	6.00	106,700	6.35	6.35	5.94	0	0	0
02/07/2021	6.35	74,300	6.59	6.71	6.23	0	0	0
01/07/2021	6.59	295,400	6.29	6.88	6.47	100	4,200	-0.0
30/06/2021	6.29	346,800	5.76	6.29	5.76	0	0	0
29/06/2021	5.76	51,200	5.76	5.82	5.71	0	0	0
28/06/2021	5.76	44,400	5.76	5.76	5.65	0	0	0
25/06/2021	5.76	29,200	5.71	5.76	5.65	0	0	0
24/06/2021	5.71	47,200	5.88	5.94	5.71	300	0	0.0
23/06/2021	5.88	59,000	6.00	6.00	5.82	0	0	0
22/06/2021	6.00	47,200	6.06	6.12	5.88	500	0	0.0
21/06/2021	6.06	208,100	5.88	6.12	5.88	0	0	0
18/06/2021	5.88	144,800	5.59	6.06	5.59	0	0	0
17/06/2021	5.59	30,500	5.71	5.71	5.53	500	0	0.0
16/06/2021	5.71	71,602	5.65	5.71	5.53	7,000	0	0.1
15/06/2021	5.65	51,400	5.76	5.76	5.59	0	0	0
14/06/2021	5.76	45,200	5.71	6.00	5.71	11,600	0	0.1
11/06/2021	5.71	48,407	5.71	5.88	5.59	2,000	0	0.0
10/06/2021	5.71	73,700	5.53	5.71	5.41	0	0	0
09/06/2021	5.53	27,700	5.59	5.59	5.47	0	0	0
08/06/2021	5.59	110,202	5.59	5.82	5.47	0	0	0
07/06/2021	5.59	72,707	5.41	5.65	5.29	500	0	0.0
04/06/2021	5.41	40,800	5.53	5.53	5.35	0	0	0
03/06/2021	5.53	43,000	5.53	5.71	5.41	0	0	0
02/06/2021	5.53	96,302	5.29	5.59	5.00	0	0	0
01/06/2021	5.29	43,800	5.29	5.29	5.18	0	0	0
31/05/2021	5.29	91,900	5.29	5.29	5.18	0	0	0
28/05/2021	5.29	59,800	5.29	5.29	5.18	0	0	0
27/05/2021	5.29	59,100	5.41	5.41	5.18	0	0	0
26/05/2021	5.41	14,700	5.41	5.41	5.35	0	0	0
25/05/2021	5.41	46,900	5.41	5.41	5.29	0	0	0
24/05/2021	5.41	17,300	5.47	5.47	5.41	0	0	0
21/05/2021	5.47	84,610	5.47	5.59	5.06	0	0	0
20/05/2021	5.47	29,000	5.47	5.47	5.35	0	0	0
19/05/2021	5.47	54,300	5.47	5.53	5.35	0	0	0
18/05/2021	5.47	44,500	5.59	5.59	5.41	0	0	0
17/05/2021	5.59	32,900	5.71	6.00	5.59	0	0	0
14/05/2021	5.71	116,800	5.47	5.82	5.47	0	0	0
13/05/2021	5.47	91,500	5.59	5.59	5.29	0	0	0
12/05/2021	5.59	52,900	5.76	5.76	5.35	0	0	0
11/05/2021	5.76	79,700	5.41	5.76	5.35	0	0	0
10/05/2021	5.41	94,200	5.41	5.47	5.23	0	0	0
07/05/2021	5.41	71,100	5.59	5.76	5.35	0	0	0
06/05/2021	5.59	75,700	5.76	5.76	5.59	0	0	0
05/05/2021	5.76	78,900	5.71	5.88	5.65	0	0	0
04/05/2021	5.71	88,000	5.94	5.94	5.65	0	0	0
29/04/2021	5.94	74,200	5.76	6.00	5.76	0	0	0
28/04/2021	5.76	58,700	6.06	6.06	5.65	0	0	0
27/04/2021	6.06	180,000	5.76	6.12	5.23	0	0	0
26/04/2021	5.76	152,100	6.35	6.35	5.76	0	0	0
23/04/2021	6.35	16,100	6.06	6.35	5.88	0	0	0
22/04/2021	6.06	51,900	6.47	6.47	5.94	0	0	0
20/04/2021	6.47	301,000	6.18	6.76	6.18	0	0	0
19/04/2021	6.18	92,901	6.23	6.23	5.94	0	0	0
16/04/2021	6.23	110,800	6.59	6.59	6.06	0	7,000	-0.1
15/04/2021	6.59	289,500	6.71	6.71	6.41	0	0	0
14/04/2021	6.71	455,000	6.47	6.88	6.18	0	0	0

Page:
<<
13
14
15
>>

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

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

THỐNG KÊ GIAO DỊCH