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

10.20
0.10
(0.99%)
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
(2025-12-29) 		0.20 2.02% 66,100 -500 -0.0
9.90
10.20
10.10
2 tháng
(2025-11-28) 		0.10 1% 94,700 -500 -0.0
9.90
10.20
10.10
3 tháng
(2025-10-29) 		-0.20 -1.94% 145,500 -400 -0.0
9.90
10.30
10.10
6 tháng
(2025-07-31) 		-0.40 -3.81% 994,000 -14,300 -0.2
9.90
11.20
10.10
12 tháng
(2025-02-03) 		1.27 14.41% 3,076,700 -75,900 -0.6
7.79
11.20
10.10
24 tháng
(2024-02-07) 		1.40 16.07% 4,673,862 -92,100 -0.7
7.79
11.20
10.10
36 tháng
(2023-02-13) 		1.82 22.01% 7,015,734 -172,900 -1.5
7.50
11.20
10.10
60 tháng
(2021-02-22) 		4.92 94.95% 34,555,986 -1,075,900 -7.9
5.12
17.80
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
3.99
 1,000 4.09 4.09 3.99 0 0 0
21/06/2018
4.09
 3,200 4.09 4.09 3.94 0 0 0
20/06/2018
4.09
 0 4.09 4.09 4.09 0 0 0
19/06/2018
4.09
 0 4.09 4.09 4.09 0 0 0
18/06/2018
4.09
 9,000 3.74 4.09 4.09 0 0 0
15/06/2018
3.74
 0 3.74 3.74 3.74 0 0 0
14/06/2018
3.74
 0 3.74 3.74 3.74 0 0 0
13/06/2018
3.74
 0 3.74 3.74 3.74 0 0 0
12/06/2018
3.74
 18,000 3.84 3.84 3.74 6,600 0 0.1
11/06/2018
3.84
 3,700 3.79 3.84 3.84 2,000 0 0.0
08/06/2018
3.79
 0 3.79 3.79 3.79 0 0 0
07/06/2018
3.79
 0 3.79 3.79 3.79 0 0 0
06/06/2018
3.79
 14,000 3.79 3.84 3.79 3,300 0 0.0
05/06/2018
3.79
 8,000 3.84 3.84 3.79 2,000 0 0.0
04/06/2018
3.84
 3,000 3.89 3.89 3.84 2,400 0 0.0
01/06/2018
3.89
 1,200 3.84 3.89 3.89 0 1,200 -0.0
31/05/2018
3.84
 3,000 4.09 4.09 3.84 0 0 0
30/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
29/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
29/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
28/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
25/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
24/05/2018
4.09
 0 4.09 4.09 4.09 0 0 0
23/05/2018
4.09
 1,500 4.05 4.09 4.09 0 0 0
22/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
21/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
18/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
17/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
16/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
15/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
14/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
11/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
10/05/2018
4.05
 5,000 4.05 4.05 4.05 2,000 0 0.0
09/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
08/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
07/05/2018
4.05
 0 4.05 4.05 4.05 0 0 0
04/05/2018
4.05
 1,200 4.00 4.05 4.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |