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)
23/09/2016
5.16
 10,500 5.16 5.16 5.16 9,200 0 0.1
22/09/2016
5.16
 15,600 5.16 5.16 5.16 7,800 0 0.1
21/09/2016
5.16
 9,800 5.16 5.16 5.16 7,800 0 0.1
20/09/2016
5.16
 5,000 5.16 5.16 5.16 5,000 0 0.1
19/09/2016
5.16
 5,000 5.20 5.20 5.16 0 0 0
16/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
15/09/2016
5.20
 1,600 5.20 5.20 5.20 0 0 0
14/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
13/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
12/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
09/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
08/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
07/09/2016
5.20
 0 5.20 5.20 5.20 0 0 0
06/09/2016
5.20
 5,000 5.20 5.20 5.20 0 0 0
05/09/2016
5.20
 3,000 5.12 5.20 5.20 0 0 0
01/09/2016
5.12
 3,600 5.12 5.16 5.12 3,100 0 0.0
31/08/2016
5.12
 5,100 5.12 5.12 5.12 5,100 0 0.1
30/08/2016
5.12
 5,500 5.16 5.16 5.12 5,500 0 0.1
29/08/2016
5.16
 200 5.12 5.16 5.16 0 0 0
26/08/2016
5.12
 0 5.12 5.12 5.12 0 0 0
25/08/2016
5.12
 0 5.12 5.12 5.12 0 0 0
24/08/2016
5.12
 0 5.12 5.12 5.12 0 0 0
23/08/2016
5.12
 0 5.12 5.12 5.12 0 0 0
22/08/2016
5.12
 700 5.12 5.12 5.12 700 0 0.0
19/08/2016
5.12
 5,000 5.16 5.16 5.12 4,500 0 0.1
18/08/2016
5.16
 0 5.16 5.16 5.16 0 0 0
17/08/2016
5.16
 10,000 5.20 5.20 5.16 7,800 0 0.1
16/08/2016
5.20
 0 5.20 5.20 5.20 0 0 0
15/08/2016
5.20
 300 5.20 5.20 5.20 0 0 0
12/08/2016
5.20
 0 5.20 5.20 5.20 0 0 0
11/08/2016
5.20
 200 5.24 5.24 5.20 0 0 0
10/08/2016
5.24
 400 5.12 5.24 5.16 300 0 0.0
09/08/2016
5.12
 200 5.28 5.28 4.80 100 100 0
08/08/2016
5.28
 8,400 5.32 5.32 5.28 8,400 0 0.1
05/08/2016
5.32
 400 5.47 5.47 4.96 0 100 -0.0
04/08/2016
5.47
 8,700 5.32 5.47 5.28 2,400 0 0.0
03/08/2016
5.32
 300 5.43 5.43 4.92 0 100 -0.0
02/08/2016
5.43
 200 5.47 5.47 5.04 0 100 -0.0
01/08/2016
5.47
 16,000 5.47 5.47 5.00 15,900 100 0.2
29/07/2016
5.47
 16,100 5.47 5.51 4.96 11,100 100 0.2
28/07/2016
5.47
 8,400 5.47 5.63 5.43 7,400 100 0.1
27/07/2016
5.47
 3,100 5.47 5.47 5.43 3,000 100 0.0
26/07/2016
5.47
 29,700 5.51 5.51 5.47 29,700 0 0.4
25/07/2016
5.51
 16,100 5.79 5.83 5.24 15,900 100 0.2
22/07/2016
5.79
 7,600 5.47 5.99 5.55 0 0 0
21/07/2016
5.47
 57,100 5.43 5.59 5.43 19,700 0 0.3
20/07/2016
5.43
 42,200 5.43 5.43 5.43 32,000 0 0.4
19/07/2016
5.43
 31,700 5.43 5.43 5.43 0 0 0
18/07/2016
5.43
 83,000 5.43 5.43 5.43 83,000 0 1.1
15/07/2016
5.43
 66,700 5.47 5.47 5.43 64,500 0 0.9
14/07/2016
5.47
 27,600 5.47 5.51 5.43 26,600 0 0.4
13/07/2016
5.47
 22,100 5.43 5.47 5.40 15,000 0 0.2
12/07/2016
5.43
 45,200 5.47 5.47 5.43 45,000 0 0.6
11/07/2016
5.47
 44,900 5.47 5.47 5.43 40,000 0 0.6
08/07/2016
5.47
 13,600 5.47 5.47 5.43 8,700 0 0.1
07/07/2016
5.47
 43,600 5.47 5.47 5.43 28,600 0 0.4
06/07/2016
5.47
 19,200 5.47 5.47 5.43 18,900 0 0.3
05/07/2016
5.47
 18,900 5.51 5.51 5.47 16,000 0 0.2
04/07/2016
5.51
 100 5.51 5.51 5.51 0 0 0
01/07/2016
5.51
 7,600 5.51 5.51 5.32 5,800 0 0.1
30/06/2016
5.51
 3,200 5.43 5.55 5.32 1,000 0 0.0
29/06/2016
5.43
 11,700 5.43 5.95 5.12 10,200 0 0.1
28/06/2016
5.43
 13,400 4.96 5.43 5.04 6,000 0 0.1
27/06/2016
4.96
 0 4.96 4.96 4.96 0 0 0
24/06/2016
4.96
 0 4.96 4.96 4.96 0 0 0
23/06/2016
4.96
 0 4.96 4.96 4.96 0 0 0
22/06/2016
4.96
 1,000 4.96 4.96 4.96 1,000 0 0.0
21/06/2016
4.96
 500 4.92 4.96 4.96 500 0 0.0
20/06/2016
4.92
 2,600 4.92 4.92 4.92 1,700 0 0.0
17/06/2016
4.92
 0 4.92 4.92 4.92 0 0 0
16/06/2016
4.92
 1,100 4.96 4.96 4.92 1,100 0 0.0
15/06/2016
4.96
 1,000 4.92 4.96 4.96 0 0 0
14/06/2016
4.92
 3,200 4.92 4.92 4.88 3,200 0 0.0
13/06/2016
4.92
 0 4.92 4.92 4.92 0 0 0
10/06/2016
4.92
 100 4.92 4.92 4.92 100 0 0.0
09/06/2016: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2016
4.92
 10,900 4.80 4.92 4.88 10,800 0 0.1
08/06/2016
4.80
 700 4.84 4.84 4.80 0 0 0
07/06/2016
4.84
 0 4.84 4.84 4.84 0 0 0
06/06/2016
4.84
 100 4.73 4.84 4.84 0 0 0
03/06/2016
4.73
 300 4.56 4.73 4.73 0 0 0
02/06/2016
4.56
 13,900 4.49 4.56 4.49 0 0 0
01/06/2016
4.49
 0 4.49 4.49 4.49 0 0 0
31/05/2016
4.49
 0 4.49 4.49 4.49 0 0 0
30/05/2016
4.49
 800 4.42 4.49 4.49 0 0 0
27/05/2016
4.42
 0 4.42 4.42 4.42 0 0 0
26/05/2016
4.42
 0 4.42 4.42 4.42 0 0 0
25/05/2016
4.42
 0 4.42 4.42 4.42 0 0 0
24/05/2016
4.42
 0 4.42 4.42 4.42 0 0 0
23/05/2016
4.42
 2,000 4.45 4.49 4.42 2,000 0 0.0
20/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
19/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
18/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
17/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
16/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
13/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
12/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
11/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
10/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
09/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
06/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |