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
(2025-11-05) 		0 0% 35,500 0 0
10
10.30
10.10
2 tháng
(2025-10-06) 		-0.50 -4.67% 99,700 -3,400 -0.0
10
10.80
10.10
3 tháng
(2025-09-08) 		-0.70 -6.42% 235,500 -3,800 -0.0
10
11
10.10
6 tháng
(2025-06-09) 		0.25 2.46% 1,864,600 -26,400 -0.3
9.95
11.20
10.10
12 tháng
(2024-12-10) 		1.09 11.97% 3,165,315 -75,800 -0.6
7.79
11.20
10.10
24 tháng
(2023-12-18) 		1.59 18.40% 4,697,068 -135,600 -1.2
7.79
11.20
10.10
36 tháng
(2022-12-21) 		2.08 25.59% 7,031,060 -162,400 -1.4
7.50
11.20
10.10
60 tháng
(2020-12-31) 		4.11 67.56% 34,674,686 -1,178,400 -8.7
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)
01/12/2023
8.61
 3,600 8.61 8.61 8.61 0 0 0
30/11/2023
8.61
 2,300 8.79 8.79 8.61 0 0 0
29/11/2023
8.79
 20,000 8.61 8.79 8.70 0 0 0
28/11/2023
8.61
 2,500 8.53 8.61 8.53 0 0 0
27/11/2023
8.53
 1,800 8.53 8.53 8.53 0 0 0
24/11/2023
8.53
 1,600 8.79 8.79 8.53 0 0 0
23/11/2023
8.79
 600 8.70 8.79 8.53 0 0 0
22/11/2023
8.70
 0 8.70 8.70 8.70 0 0 0
21/11/2023
8.70
 3,800 8.70 8.70 8.53 0 0 0
20/11/2023
8.70
 1,000 8.70 8.70 8.70 0 0 0
17/11/2023
8.70
 1,500 8.79 8.79 8.53 0 0 0
16/11/2023
8.79
 9,400 8.70 8.88 8.79 0 0 0
15/11/2023
8.70
 6,800 8.53 8.70 8.53 0 0 0
14/11/2023
8.53
 7,500 8.53 8.61 8.53 0 0 0
13/11/2023
8.53
 800 8.61 8.61 8.53 0 0 0
10/11/2023
8.61
 2,800 8.61 8.70 8.53 0 0 0
09/11/2023
8.61
 6,400 8.79 8.79 8.44 0 0 0
08/11/2023
8.79
 10,000 8.61 8.79 8.61 0 0 0
07/11/2023
8.61
 1,200 8.61 8.61 8.53 0 0 0
06/11/2023
8.61
 4,400 8.70 8.70 8.61 0 0 0
03/11/2023
8.70
 2,600 8.44 8.70 8.44 0 0 0
02/11/2023
8.44
 13,200 8.44 8.70 8.35 0 0 0
01/11/2023
8.44
 4,800 8.35 8.44 8.27 0 0 0
31/10/2023
8.35
 1,300 8.61 8.61 8.35 0 0 0
30/10/2023
8.61
 0 8.61 8.61 8.61 0 0 0
27/10/2023
8.61
 9,600 8.61 8.61 8.27 300 0 0
26/10/2023
8.61
 3,800 8.61 8.79 8.44 0 0 0
25/10/2023
8.61
 7,500 8.79 9.05 8.61 0 0 0
24/10/2023
8.79
 8,300 8.70 8.88 8.53 0 0 0
23/10/2023
8.70
 5,300 8.70 8.70 8.70 0 0 0
20/10/2023
8.70
 3,600 8.79 8.79 8.44 0 0 0
19/10/2023
8.79
 11,900 8.88 8.88 8.53 0 0 0
18/10/2023
8.88
 8,300 8.88 8.88 8.70 0 0 0
17/10/2023
8.88
 7,400 8.88 8.96 8.88 0 0 0
16/10/2023
8.88
 9,000 8.88 8.96 8.88 0 0 0
13/10/2023
8.88
 6,800 8.79 8.88 8.79 0 0 0
12/10/2023
8.79
 8,800 8.96 8.96 8.79 0 0 0
11/10/2023
8.96
 15,300 8.96 8.96 8.96 0 0 0
10/10/2023
8.96
 8,800 8.96 9.14 8.96 0 0 0
09/10/2023
8.96
 19,200 8.96 8.96 8.96 0 0 0
06/10/2023
8.96
 9,500 8.96 8.96 8.88 0 0 0
05/10/2023
8.96
 10,200 8.96 9.14 8.88 0 0 0
04/10/2023
8.96
 26,400 8.88 9.14 8.79 0 0 0
03/10/2023
8.88
 5,400 8.88 8.96 8.79 100 0 0.0
02/10/2023
8.88
 3,200 8.88 8.88 8.79 0 0 0
29/09/2023
8.88
 4,000 8.96 8.96 8.88 100 0 0.0
28/09/2023
8.96
 12,000 8.79 8.96 8.70 0 0 0
27/09/2023
8.79
 6,000 8.88 8.88 8.70 0 0 0
26/09/2023
8.88
 9,200 8.79 8.88 8.70 0 0 0
25/09/2023
8.79
 14,500 9.05 9.14 8.79 0 0 0
22/09/2023
9.05
 21,700 9.14 9.57 8.88 5,000 0 0.1
21/09/2023
9.14
 18,100 9.14 9.22 8.88 0 0 0
20/09/2023
9.14
 26,700 9.31 9.40 9.14 0 0 0
19/09/2023
9.31
 25,600 9.05 9.31 8.88 0 0 0
18/09/2023
9.05
 32,900 9.31 9.31 8.70 0 0 0
15/09/2023
9.31
 21,000 9.40 9.40 9.22 0 0 0
14/09/2023
9.40
 12,700 9.66 9.66 9.22 0 0 0
13/09/2023
9.66
 31,700 9.75 9.92 9.40 500 0 0.0
12/09/2023
9.75
 101,100 10.53 10.53 9.57 0 0 0
11/09/2023
10.53
 138,100 9.57 10.53 10.01 0 0 0
08/09/2023
9.57
 194,600 8.70 9.57 8.88 0 0 0
07/09/2023
8.70
 10,900 8.79 8.79 8.61 0 0 0
06/09/2023
8.79
 14,700 8.79 8.79 8.70 0 0 0
05/09/2023
8.79
 23,800 8.70 8.96 8.70 0 0 0
31/08/2023
8.70
 19,800 8.70 8.70 8.61 0 0 0
30/08/2023
8.70
 12,600 8.70 8.70 8.70 0 0 0
29/08/2023
8.70
 9,000 8.79 8.88 8.70 0 0 0
28/08/2023
8.79
 28,400 8.53 8.79 8.61 0 0 0
25/08/2023
8.53
 22,500 8.61 9.05 8.53 300 0 0
24/08/2023
8.61
 3,800 8.61 8.61 8.61 0 0 0
23/08/2023
8.61
 300 8.61 8.61 8.61 0 0 0
22/08/2023
8.61
 7,800 8.61 8.70 8.44 0 0 0
21/08/2023
8.61
 1,800 8.53 8.96 8.61 0 0 0
18/08/2023
8.53
 10,600 8.88 8.88 8.53 0 0 0
17/08/2023
8.88
 44,400 8.88 8.96 8.88 42,500 42,500 0
16/08/2023
8.88
 2,200 8.96 8.96 8.88 0 0 0
15/08/2023
8.96
 30,600 8.88 9.05 8.96 0 0 0
14/08/2023
8.88
 20,000 8.70 8.96 8.70 0 0 0
11/08/2023
8.70
 14,800 8.88 8.88 8.61 0 0 0
10/08/2023
8.88
 22,000 8.96 9.05 8.88 0 0 0
09/08/2023
8.96
 58,000 8.70 8.96 8.79 0 0 0
08/08/2023
8.70
 22,700 8.70 8.70 8.53 0 0 0
07/08/2023
8.70
 10,200 8.70 8.88 8.61 0 0 0
04/08/2023
8.70
 2,100 8.53 8.70 8.53 0 0 0
03/08/2023
8.53
 3,800 8.70 8.70 8.53 0 0 0
02/08/2023
8.70
 9,300 8.70 8.70 8.53 0 0 0
01/08/2023
8.70
 16,900 8.70 8.79 8.61 0 9,100 -0.1
31/07/2023
8.70
 6,000 8.61 8.70 8.53 0 0 0
28/07/2023
8.61
 14,300 8.44 8.61 8.53 0 1,000 -0.0
27/07/2023
8.44
 17,200 8.53 8.53 8.44 0 0 0
26/07/2023
8.53
 2,300 8.53 8.53 8.44 0 0 0
25/07/2023
8.53
 32,400 8.53 8.61 8.44 0 0 0
24/07/2023
8.53
 26,300 8.61 8.70 8.53 0 0 0
21/07/2023
8.61
 7,400 8.61 8.70 8.61 0 0 0
20/07/2023
8.61
 3,800 8.61 8.70 8.61 100 0 0.0
19/07/2023
8.61
 5,200 8.61 8.70 8.61 0 0 0
18/07/2023
8.61
 7,500 8.70 8.79 8.53 0 0 0
17/07/2023
8.70
 4,100 8.70 8.79 8.61 0 0 0
14/07/2023
8.70
 6,200 8.70 8.79 8.70 0 0 0
13/07/2023
8.70
 15,900 8.61 8.79 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |