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

10.40
0
(0%)
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
(2026-06-29) 		-0.40 -3.67% 36,700 0 0
10.40
10.90
10.40
2 tháng
(2026-05-29) 		-0.80 -7.08% 93,900 0 0
10.40
11.30
10.40
3 tháng
(2026-04-29) 		-1 -8.70% 142,800 -200 0
10.40
11.70
10.40
6 tháng
(2026-01-29) 		0.30 2.94% 591,200 2,300 0
10
11.70
10.40
12 tháng
(2025-08-04) 		-0.20 -1.87% 1,578,900 -12,000 -0.2
9.90
11.70
10.40
24 tháng
(2024-08-07) 		1.01 10.70% 4,372,851 -81,000 -0.6
7.79
11.70
10.40
36 tháng
(2023-08-14) 		1.62 18.30% 6,686,368 -127,500 -1.1
7.79
11.70
10.40
60 tháng
(2021-08-23) 		1.57 17.53% 22,167,726 33,900 1.5
6.25
17.80
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
04/05/2016
4.45
 0 4.45 4.45 4.45 0 0 0
29/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
28/04/2016
4.45
 1,000 4.56 4.56 4.45 0 0 0
27/04/2016
4.56
 0 4.56 4.56 4.56 0 0 0
26/04/2016
4.56
 0 4.56 4.56 4.56 0 0 0
25/04/2016
4.56
 1,000 4.45 4.56 4.56 0 0 0
22/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
21/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
20/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
19/04/2016
4.45
 9,100 4.45 4.45 4.42 7,100 0 0.1
15/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
14/04/2016
4.45
 1,600 4.49 4.49 4.42 100 0 0.0
13/04/2016
4.49
 9,900 4.56 4.56 4.49 7,800 0 0.1
12/04/2016
4.56
 9,800 4.56 4.70 4.56 7,900 0 0.1
11/04/2016
4.56
 12,600 4.49 4.56 4.07 0 100 -0.0
08/04/2016
4.49
 400 4.21 4.49 4.31 0 0 0
07/04/2016
4.21
 0 4.21 4.21 4.21 0 0 0
06/04/2016
4.21
 0 4.21 4.21 4.21 0 0 0
05/04/2016
4.21
 200 4.45 4.45 4.03 0 100 -0.0
04/04/2016
4.45
 0 4.45 4.45 4.45 0 0 0
01/04/2016
4.45
 100 4.24 4.45 4.45 0 0 0
31/03/2016
4.24
 400 3.86 4.24 4.21 0 0 0
30/03/2016
3.86
 0 3.86 3.86 3.86 0 0 0
29/03/2016
3.86
 0 3.86 3.86 3.86 0 0 0
28/03/2016
3.86
 0 3.86 3.86 3.86 0 0 0
25/03/2016
3.86
 0 3.86 3.86 3.86 0 0 0
24/03/2016
3.86
 100 4.28 4.28 3.86 0 100 -0.0
23/03/2016
4.28
 100 3.89 4.28 4.28 0 0 0
22/03/2016
3.89
 0 3.89 3.89 3.89 0 0 0
21/03/2016
3.89
 100 4.31 4.31 3.89 0 100 -0.0
18/03/2016
4.31
 100 4.07 4.31 4.31 0 0 0
17/03/2016
4.07
 0 4.07 4.07 4.07 0 0 0
16/03/2016
4.07
 0 4.07 4.07 4.07 0 0 0
15/03/2016
4.07
 0 4.07 4.07 4.07 0 0 0
14/03/2016
4.07
 200 4.21 4.21 3.86 0 100 -0.0
11/03/2016
4.21
 1,200 4.00 4.21 4.21 0 0 0
10/03/2016
4.00
 0 4.00 4.00 4.00 0 0 0
09/03/2016
4.00
 0 4.00 4.00 4.00 0 0 0
08/03/2016
4.00
 0 4.00 4.00 4.00 0 0 0
07/03/2016
4.00
 0 4.00 4.00 4.00 0 0 0
04/03/2016
4.00
 0 4.00 4.00 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |