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)
17/10/2024
8.19
 0 8.19 8.19 8.19 0 0 0
16/10/2024
8.19
 5,806 8.36 8.36 8.19 0 0 0
15/10/2024
8.19
 1 8.19 8.19 8.19 0 0 0
14/10/2024
8.19
 2,700 7.59 8.19 7.59 0 0 0
11/10/2024
8.19
 3,100 8.36 8.36 8.19 0 0 0
10/10/2024
8.36
 601 8.36 8.36 8.36 0 0 0
09/10/2024
8.36
 100 8.36 8.36 8.36 0 0 0
08/10/2024
8.19
 513 8.19 8.19 8.19 0 0 0
07/10/2024
8.36
 700 8.10 8.36 8.10 0 0 0
04/10/2024
8.36
 1,600 8.27 8.36 8.27 0 0 0
03/10/2024
8.36
 2,200 8.36 8.36 8.36 0 0 0
02/10/2024
8.19
 2,500 8.36 8.36 8.19 0 0 0
01/10/2024
8.36
 900 8.36 8.44 8.36 0 200 -0.0
30/09/2024
8.44
 7,800 8.44 8.44 8.36 0 0 0
27/09/2024
8.44
 0 8.44 8.44 8.44 0 0 0
26/09/2024
8.44
 5,800 8.44 8.44 8.44 0 0 0
25/09/2024
8.44
 4,500 8.44 8.53 8.44 0 0 0
24/09/2024
8.44
 36,600 8.36 8.44 8.36 0 0 0
23/09/2024
8.36
 13,200 8.44 8.44 8.36 0 0 0
20/09/2024
8.36
 2,525 8.44 8.44 8.36 0 0 0
19/09/2024
8.44
 10,100 8.44 8.44 8.36 0 0 0
18/09/2024
8.44
 1,232 8.44 8.44 8.36 0 0 0
17/09/2024
8.44
 600 8.44 8.44 8.44 0 0 0
16/09/2024
8.44
 7,000 8.44 8.44 8.44 0 0 0
13/09/2024
8.44
 1,500 8.36 8.44 8.36 0 0 0
12/09/2024
8.44
 500 8.44 8.44 8.44 0 0 0
11/09/2024
8.36
 800 8.36 8.36 8.36 0 0 0
10/09/2024
8.36
 600 8.53 8.53 8.36 0 0 0
09/09/2024
8.53
 2,404 8.36 8.53 8.36 0 0 0
06/09/2024
8.36
 14,900 8.53 8.53 8.36 0 0 0
05/09/2024
8.53
 2,101 8.53 8.53 8.53 0 0 0
04/09/2024
8.53
 1,400 8.53 8.53 8.53 0 0 0
03/09/2024
8.53
 2,000 8.53 8.53 8.53 0 0 0
02/09/2024
8.53
 4,700 8.44 8.53 8.44 100 0 0.0
30/08/2024
8.62
 11,938 8.53 8.62 8.53 0 0 0
29/08/2024
8.53
 5,205 8.53 8.62 8.53 0 0 0
28/08/2024
8.62
 10,000 8.62 8.62 8.62 0 0 0
27/08/2024
8.70
 2,900 8.62 8.70 8.62 0 0 0
26/08/2024
8.62
 5,903 8.70 8.70 8.53 0 0 0
23/08/2024
8.70
 9,200 8.62 8.70 8.44 0 0 0
22/08/2024
8.70
 2,906 8.53 8.70 8.53 0 0 0
21/08/2024
8.53
 26,227 8.53 8.79 8.44 0 0 0
20/08/2024
8.53
 29,648 8.62 8.70 8.53 0 0 0
19/08/2024
8.53
 20,800 8.70 8.70 8.19 0 0 0
16/08/2024
8.87
 4,902 9.13 9.13 8.70 0 0 0
15/08/2024
8.87
 5,200 9.21 9.21 8.79 0 0 0
14/08/2024: Cổ tức tiền mặt tỉ lệ: 8%
14/08/2024
9.30
 54,358 9.04 9.30 8.53 0 10,000 -0.1
13/08/2024
8.62
 2,642 8.77 8.85 8.54 0 0 0
12/08/2024
8.77
 15,610 8.69 8.77 8.62 0 0 0
09/08/2024
8.77
 15,700 8.69 8.77 8.69 0 0 0
08/08/2024
8.69
 4,238 8.77 8.85 8.69 0 0 0
07/08/2024
8.62
 12,702 8.69 8.69 8.62 3,200 0 0.0
06/08/2024
8.69
 1,536 8.62 8.69 8.62 0 0 0
05/08/2024
8.62
 18,600 8.69 8.69 8.30 0 0 0
02/08/2024
8.69
 800 8.69 8.69 8.69 0 0 0
01/08/2024
8.62
 3,035 8.62 8.62 8.62 0 0 0
31/07/2024
8.62
 2,212 8.62 8.62 8.62 0 0 0
30/07/2024
8.54
 5,309 8.69 8.69 8.54 0 0 0
29/07/2024
8.69
 5,700 8.46 8.69 8.38 0 0 0
26/07/2024
8.38
 4,600 8.46 8.46 8.38 0 0 0
25/07/2024
8.46
 7,347 8.62 8.69 8.46 0 0 0
24/07/2024
8.62
 602 8.38 8.62 8.38 0 0 0
23/07/2024
8.46
 18,500 8.54 8.54 8.46 0 0 0
22/07/2024
8.46
 16,300 8.69 8.69 8.46 5,300 0 0.1
19/07/2024
8.69
 0 8.69 8.69 8.69 0 0 0
18/07/2024
8.69
 10,602 8.38 8.69 8.38 0 0 0
17/07/2024
8.30
 15,600 8.77 8.77 8.30 1,000 0 0.0
16/07/2024
8.69
 5,772 8.77 8.93 8.69 0 0 0
15/07/2024
9.01
 23 9.01 9.01 9.01 0 0 0
12/07/2024
9.01
 15,102 9.09 9.09 8.69 0 0 0
11/07/2024
9.09
 18,372 9.09 9.09 8.62 0 0 0
10/07/2024
9.09
 12,600 9.33 9.33 9.09 0 0 0
09/07/2024
9.25
 9,077 9.25 9.33 9.17 0 0 0
08/07/2024
9.09
 22,400 8.69 9.09 8.69 0 0 0
05/07/2024
8.62
 3,400 8.77 8.77 8.62 0 0 0
04/07/2024
8.69
 1,100 8.69 8.69 8.69 0 0 0
03/07/2024
7.82
 6,700 7.90 7.90 7.82 0 0 0
02/07/2024
8.93
 0 8.93 8.93 8.93 0 0 0
01/07/2024
8.93
 4,200 8.85 8.93 8.46 100 0 0.0
28/06/2024
8.93
 10,302 8.54 8.93 8.46 0 0 0
27/06/2024
8.62
 6,800 9.09 9.09 8.62 1,000 0 0.0
26/06/2024
8.77
 6,500 8.69 9.01 8.38 0 0 0
25/06/2024
8.77
 11,713 9.09 9.09 8.69 0 0 0
24/06/2024
8.62
 97,106 8.46 9.25 8.46 0 0 0
21/06/2024
8.46
 13,237 8.62 8.62 8.46 1,200 0 0.0
20/06/2024
8.46
 12,600 8.46 8.54 8.38 0 0 0
19/06/2024
8.46
 17,000 8.38 8.62 8.38 0 0 0
18/06/2024
8.30
 12,800 8.30 8.30 8.30 0 0 0
17/06/2024
8.30
 17,908 8.30 8.30 8.30 0 0 0
14/06/2024
8.30
 4,500 8.22 8.30 8.22 0 0 0
13/06/2024
8.22
 800 8.38 8.38 8.22 0 0 0
12/06/2024
8.22
 9,700 8.22 8.22 8.22 0 0 0
11/06/2024
7.75
 200 7.75 7.75 7.75 0 0 0
10/06/2024
8.38
 7,700 8.30 8.46 8.30 0 0 0
07/06/2024
8.30
 16,200 8.22 8.30 8.22 0 0 0
06/06/2024
8.22
 8,224 8.30 8.38 8.22 0 0 0
05/06/2024
8.22
 13,800 8.22 8.22 8.22 0 0 0
04/06/2024
8.30
 13,000 8.54 8.54 8.30 0 0 0
03/06/2024
8.38
 10,400 8.22 8.38 8.22 0 0 0
31/05/2024
8.14
 4,100 8.14 8.14 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |