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
(2025-11-04) 		-0.10 -0.98% 38,200 0 0
10
10.30
10.20
2 tháng
(2025-10-06) 		-0.60 -5.61% 99,200 -3,400 -0.0
10
10.80
10.20
3 tháng
(2025-09-05) 		-0.60 -5.61% 245,500 -3,800 -0.0
10
11
10.20
6 tháng
(2025-06-09) 		0.15 1.46% 1,864,100 -26,400 -0.3
9.95
11.20
10.20
12 tháng
(2024-12-09) 		0.99 10.87% 3,173,915 -75,800 -0.6
7.79
11.20
10.20
24 tháng
(2023-12-15) 		1.40 16.07% 4,699,468 -135,600 -1.2
7.79
11.20
10.20
36 tháng
(2022-12-20) 		1.51 17.57% 7,033,770 -161,400 -1.4
7.50
11.20
10.20
60 tháng
(2020-12-30) 		4.01 65.91% 34,674,186 -1,178,400 -8.7
5.12
17.80
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
4.00
 2,100 4.31 4.31 3.96 0 100 -0.0
02/05/2018
4.31
 2,000 4.70 4.70 4.27 2,000 100 0.0
27/04/2018
4.70
 2,100 4.70 4.70 4.27 2,100 100 0.0
26/04/2018
4.70
 100 5.22 5.22 4.70 100 0 0.0
24/04/2018
5.22
 0 5.22 5.22 5.22 0 0 0
23/04/2018
5.22
 2,500 5.01 5.22 4.53 2,300 100 0.0
20/04/2018
5.01
 4,700 4.74 5.01 4.31 0 100 -0.0
19/04/2018
4.74
 3,700 4.35 4.74 3.92 0 100 -0.0
18/04/2018
4.35
 300 4.44 4.44 4.00 0 100 -0.0
17/04/2018
4.44
 600 4.44 4.44 4.00 0 100 -0.0
16/04/2018
4.44
 300 4.44 4.44 4.00 0 100 -0.0
13/04/2018
4.44
 200 4.05 4.44 4.14 0 0 0
12/04/2018
4.05
 200 4.05 4.05 4.05 0 0 0
11/04/2018
4.05
 1,300 4.31 4.31 3.96 0 100 -0.0
10/04/2018
4.31
 900 3.92 4.31 3.92 0 0 0
09/04/2018
3.92
 0 3.92 3.92 3.92 0 0 0
06/04/2018
3.92
 0 3.92 3.92 3.92 0 0 0
05/04/2018
3.92
 100 3.92 3.92 3.92 0 0 0
04/04/2018
3.92
 0 3.92 3.92 3.92 0 0 0
03/04/2018
3.92
 1,500 3.92 3.92 3.92 0 0 0
02/04/2018
3.92
 0 3.92 3.92 3.92 0 0 0
30/03/2018
3.92
 11,100 3.96 3.96 3.92 3,000 8,200 -0.0
29/03/2018
3.96
 500 3.96 3.96 3.96 500 0 0.0
28/03/2018
3.96
 1,000 3.92 3.96 3.96 0 0 0
27/03/2018
3.92
 30,000 3.92 3.92 3.92 25,000 0 0.2
26/03/2018
3.92
 5,700 3.92 3.92 3.92 1,500 0 0.0
23/03/2018
3.92
 25,300 3.92 3.92 3.92 22,300 300 0.2
22/03/2018
3.92
 31,200 3.92 3.92 3.92 25,000 2,200 0.2
21/03/2018
3.92
 6,200 3.92 3.92 3.92 3,200 0 0.0
20/03/2018
3.92
 5,800 3.92 3.92 3.92 300 0 0.0
19/03/2018
3.92
 4,800 3.92 3.92 3.92 3,800 0 0.0
16/03/2018
3.92
 2,200 3.92 3.92 3.92 200 0 0.0
15/03/2018
3.92
 6,800 3.92 3.92 3.92 5,800 0 0.1
14/03/2018
3.92
 1,200 3.92 3.92 3.92 1,200 0 0.0
13/03/2018
3.92
 6,500 3.92 3.92 3.92 5,000 6,500 -0.0
12/03/2018
3.92
 18,000 3.87 3.92 3.92 18,000 12,000 0.1
09/03/2018
3.87
 2,000 3.83 3.87 3.87 0 0 0
08/03/2018
3.83
 12,700 3.92 3.92 3.83 5,700 8,700 -0.0
07/03/2018
3.92
 14,300 3.92 3.92 3.92 13,300 14,300 -0.0
06/03/2018
3.92
 8,700 3.92 3.92 3.92 8,700 0 0.1
05/03/2018
3.92
 7,300 3.92 3.92 3.92 7,300 7,300 0
02/03/2018
3.92
 0 3.92 3.92 3.92 0 0 0
01/03/2018
3.92
 0 3.92 3.92 3.92 0 0 0
28/02/2018
3.92
 1,900 3.92 3.92 3.92 900 1,900 -0.0
27/02/2018
3.92
 3,300 3.92 3.92 3.92 1,500 3,300 -0.0
26/02/2018
3.92
 3,000 3.92 3.92 3.92 1,000 0 0.0
23/02/2018
3.92
 3,000 3.92 3.96 3.92 1,000 0 0.0
22/02/2018
3.92
 2,000 3.79 3.92 3.92 0 0 0
21/02/2018
3.79
 0 3.79 3.79 3.79 0 0 0
13/02/2018
3.79
 0 3.79 3.79 3.79 0 0 0
12/02/2018
3.79
 100 4.18 4.18 3.79 0 100 -0.0
09/02/2018
4.18
 0 4.18 4.18 4.18 0 0 0
08/02/2018
4.18
 0 4.18 4.18 4.18 0 0 0
07/02/2018
4.18
 0 4.18 4.18 4.18 0 0 0
06/02/2018
4.18
 0 4.18 4.18 4.18 0 0 0
05/02/2018
4.18
 0 4.18 4.18 4.18 0 0 0
02/02/2018
4.18
 0 4.18 4.18 4.18 0 0 0
01/02/2018
4.18
 100 4.27 4.27 4.18 0 0 0
31/01/2018
4.27
 5,600 4.31 4.31 4.27 5,600 0 0.1
30/01/2018
4.31
 2,700 4.31 4.31 4.31 2,700 0 0.0
29/01/2018
4.31
 1,500 4.31 4.31 4.31 1,500 0 0.0
26/01/2018
4.31
 1,500 4.31 4.31 4.31 1,500 0 0.0
25/01/2018
4.31
 3,600 4.05 4.31 4.31 500 0 0.0
24/01/2018
4.05
 0 4.05 4.05 4.05 0 0 0
23/01/2018
4.05
 200 3.87 4.05 4.05 0 0 0
22/01/2018
3.87
 0 3.87 3.87 3.87 0 0 0
19/01/2018
3.87
 0 3.87 3.87 3.87 0 0 0
18/01/2018
3.87
 2,000 3.87 3.87 3.87 500 0 0.0
17/01/2018
3.87
 1,000 3.79 3.87 3.87 0 0 0
16/01/2018
3.79
 16,000 4.18 4.18 3.79 5,000 0 0.0
15/01/2018
4.18
 1,000 4.18 4.18 4.18 1,000 0 0.0
12/01/2018
4.18
 1,000 4.40 4.40 4.18 1,000 0 0.0
11/01/2018
4.40
 0 4.40 4.40 4.40 0 0 0
10/01/2018
4.40
 9,300 4.18 4.40 4.09 4,200 800 0.0
09/01/2018
4.18
 3,400 4.18 4.18 4.18 900 1,400 -0.0
08/01/2018
4.18
 2,500 4.18 4.18 4.18 1,000 0 0.0
05/01/2018
4.18
 2,000 4.18 4.18 4.18 0 0 0
04/01/2018
4.18
 2,000 4.18 4.18 4.18 0 0 0
03/01/2018
4.18
 2,000 4.22 4.22 4.18 0 0 0
02/01/2018
4.22
 0 4.22 4.22 4.22 0 0 0
29/12/2017
4.22
 3,000 4.22 4.22 4.22 1,000 3,000 -0.0
28/12/2017
4.22
 5,000 4.27 4.27 4.22 3,000 0 0.0
27/12/2017
4.27
 1,500 4.27 4.27 4.27 1,500 0 0.0
26/12/2017
4.27
 3,000 4.27 4.27 4.27 0 0 0
25/12/2017
4.27
 0 4.27 4.27 4.27 0 0 0
22/12/2017
4.27
 0 4.27 4.27 4.27 0 0 0
21/12/2017
4.27
 3,500 4.27 4.27 4.27 3,000 0 0.0
20/12/2017
4.27
 5,900 4.22 4.27 4.27 0 0 0
19/12/2017
4.22
 0 4.22 4.22 4.22 0 0 0
18/12/2017
4.22
 4,000 4.22 4.22 4.22 1,000 0 0.0
15/12/2017
4.22
 0 4.22 4.22 4.22 0 0 0
14/12/2017
4.22
 0 4.22 4.22 4.22 0 0 0
13/12/2017
4.22
 500 4.27 4.27 4.22 0 0 0
12/12/2017
4.27
 1,000 4.27 4.27 4.27 1,000 0 0.0
11/12/2017
4.27
 4,000 4.27 4.27 4.27 2,000 0 0.0
08/12/2017
4.27
 2,000 4.31 4.31 4.27 0 0 0
07/12/2017
4.31
 0 4.31 4.31 4.31 0 0 0
06/12/2017
4.31
 1,000 4.31 4.31 4.31 1,000 1,000 0
05/12/2017
4.31
 2,000 4.31 4.31 4.31 0 0 0
04/12/2017
4.31
 0 4.31 4.31 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |