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

9.50
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
(2026-08-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
5.55
 50,100 5.51 5.55 5.51 50,000 0 0.7
15/11/2016
5.51
 25,000 5.51 5.51 5.51 25,000 0 0.4
14/11/2016
5.51
 24,900 5.51 5.51 5.47 24,900 0 0.3
11/11/2016
5.51
 5,100 5.51 5.51 5.51 5,000 0 0.1
10/11/2016
5.51
 6,100 5.67 5.67 5.12 5,000 100 0.1
09/11/2016
5.67
 200 5.16 5.67 5.67 0 0 0
08/11/2016
5.16
 0 5.16 5.16 5.16 0 0 0
07/11/2016
5.16
 0 5.16 5.16 5.16 0 0 0
04/11/2016
5.16
 0 5.16 5.16 5.16 0 0 0
03/11/2016
5.16
 0 5.16 5.16 5.16 0 0 0
02/11/2016
5.16
 0 5.16 5.16 5.16 0 0 0
01/11/2016
5.16
 0 5.16 5.16 5.16 0 0 0
31/10/2016
5.16
 15,500 5.16 5.16 5.16 15,500 0 0.2
28/10/2016
5.16
 13,600 5.12 5.16 5.16 12,600 0 0.2
27/10/2016
5.12
 10,100 5.12 5.12 5.12 8,100 100 0.1
26/10/2016
5.12
 5,300 5.12 5.12 5.12 4,300 0 0.1
25/10/2016
5.12
 25,700 5.16 5.16 5.12 15,700 0 0.2
24/10/2016
5.16
 23,300 5.16 5.16 5.16 23,300 0 0.3
21/10/2016
5.16
 18,800 5.16 5.20 5.16 7,800 0 0.1
20/10/2016
5.16
 4,700 5.20 5.20 5.16 0 0 0
19/10/2016
5.20
 0 5.20 5.20 5.20 0 0 0
18/10/2016
5.20
 5,100 5.16 5.20 5.16 0 0 0
17/10/2016
5.16
 81,100 5.20 5.20 5.16 62,700 0 0.8
14/10/2016
5.20
 39,200 5.16 5.20 5.16 31,400 0 0.4
13/10/2016
5.16
 15,700 5.16 5.16 5.16 15,700 0 0.2
12/10/2016
5.16
 7,500 5.16 5.16 5.16 7,500 0 0.1
11/10/2016
5.16
 9,500 5.16 5.16 5.16 7,500 0 0.1
10/10/2016
5.16
 11,000 5.16 5.16 5.16 7,800 0 0.1
07/10/2016
5.16
 7,500 5.16 5.16 5.16 7,500 0 0.1
06/10/2016
5.16
 8,300 5.16 5.16 5.16 8,300 0 0.1
05/10/2016
5.16
 7,500 5.16 5.16 5.16 7,500 0 0.1
04/10/2016
5.16
 8,200 5.16 5.16 5.16 0 0 0
03/10/2016
5.16
 1,600 5.16 5.16 5.16 0 0 0
30/09/2016
5.16
 9,000 5.16 5.16 5.16 7,800 0 0.1
29/09/2016
5.16
 9,000 5.20 5.20 5.16 3,900 0 0.1
28/09/2016
5.20
 5,300 5.16 5.20 5.16 3,000 0 0.0
27/09/2016
5.16
 1,100 5.16 5.67 5.16 0 0 0
26/09/2016
5.16
 0 5.16 5.16 5.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |