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)
12/07/2023
8.61
 5,400 8.61 8.70 8.53 0 0 0
11/07/2023
8.61
 17,100 8.70 8.70 8.61 0 0 0
10/07/2023
8.70
 4,300 8.70 8.70 8.61 0 0 0
07/07/2023
8.70
 17,200 8.61 8.79 8.44 0 0 0
06/07/2023
8.61
 1,300 8.70 8.70 8.61 0 0 0
05/07/2023
8.70
 19,503 8.70 8.70 8.61 0 0 0
04/07/2023
8.70
 13,800 8.88 8.88 8.70 0 0 0
03/07/2023
8.88
 9,500 8.53 9.05 8.70 0 0 0
30/06/2023
8.53
 3,605 8.70 8.70 8.53 0 0 0
29/06/2023
8.70
 3,400 8.79 8.79 8.70 0 0 0
28/06/2023
8.79
 2,727 8.61 8.96 8.70 0 0 0
27/06/2023
8.61
 9,600 9.05 9.05 8.61 0 1,100 -0.0
26/06/2023
9.05
 24,500 9.05 9.49 8.61 0 0 0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2023
9.05
 32,503 9.14 9.66 8.70 0 1,300 -0.0
22/06/2023
9.14
 14,500 9.06 9.22 9.14 300 0 0.0
21/06/2023
9.06
 33,800 8.98 9.06 8.98 5,500 0 0.1
20/06/2023
8.98
 8,413 9.14 9.14 8.98 0 0 0
19/06/2023
9.14
 18,002 9.14 9.22 8.90 1,000 2,400 -0.0
16/06/2023
9.14
 13,120 9.06 9.29 9.06 0 1,500 -0.0
15/06/2023
9.06
 15,700 8.98 9.06 8.90 100 0 0.0
14/06/2023
8.98
 9,602 9.06 9.06 8.90 0 0 0
13/06/2023
9.06
 15,900 9.06 9.14 9.06 0 0 0
12/06/2023
9.06
 14,000 8.75 9.22 8.90 3,100 0 0.0
09/06/2023
8.75
 8,109 8.82 8.82 8.67 0 0 0
08/06/2023
8.82
 22,500 8.75 8.82 8.75 0 0 0
07/06/2023
8.75
 17,901 8.67 8.90 8.67 0 0 0
06/06/2023
8.67
 10,500 8.51 8.90 8.51 0 0 0
05/06/2023
8.51
 24,701 8.43 8.98 8.43 0 600 -0.0
02/06/2023
8.43
 31,600 8.36 8.51 8.36 400 20,600 -0.2
01/06/2023
8.36
 13,500 8.28 8.36 8.20 0 7,000 -0.1
31/05/2023
8.28
 21,700 8.20 8.51 8.20 1,500 10,600 -0.1
30/05/2023
8.20
 29,500 7.81 8.20 7.81 0 0 0
29/05/2023
7.81
 3,200 7.81 7.81 7.65 0 0 0
26/05/2023
7.81
 3,700 7.58 7.81 7.81 0 0 0
25/05/2023
7.58
 1,300 7.89 7.89 7.58 0 0 0
24/05/2023
7.89
 2,400 7.89 7.89 7.81 0 0 0
23/05/2023
7.89
 1,000 7.89 7.89 7.89 0 0 0
22/05/2023
7.89
 3,700 7.89 7.89 7.81 0 0 0
19/05/2023
7.89
 1,200 7.81 7.89 7.81 0 0 0
18/05/2023
7.81
 1,400 7.73 7.81 7.73 0 0 0
17/05/2023
7.73
 3,000 7.89 7.89 7.73 0 0 0
16/05/2023
7.89
 2,000 7.89 7.89 7.89 0 0 0
15/05/2023
7.89
 3,500 7.89 7.89 7.89 0 0 0
12/05/2023
7.89
 3,300 7.81 7.89 7.81 0 0 0
11/05/2023
7.81
 6,200 7.97 7.97 7.65 0 0 0
10/05/2023
7.97
 400 7.81 8.04 7.97 0 0 0
09/05/2023
7.81
 800 7.73 7.81 7.65 0 0 0
08/05/2023
7.73
 1,400 7.73 7.73 7.65 0 0 0
05/05/2023
7.73
 1,801 7.73 7.97 7.65 0 0 0
04/05/2023
7.73
 2,700 7.81 7.81 7.65 0 0 0
28/04/2023
7.81
 2,500 7.58 7.81 7.58 0 0 0
27/04/2023
7.58
 4,500 7.81 7.81 7.58 0 0 0
26/04/2023
7.81
 3,400 7.89 7.89 7.73 0 0 0
25/04/2023
7.89
 2,700 7.73 8.12 7.73 0 0 0
24/04/2023
7.73
 1,800 8.20 8.20 7.73 0 900 -0.0
21/04/2023
8.20
 100 8.20 8.20 8.20 0 0 0
20/04/2023
8.20
 0 8.20 8.20 8.20 0 0 0
19/04/2023
8.20
 0 8.20 8.20 8.20 0 0 0
18/04/2023
8.20
 1,400 8.20 8.28 8.20 0 0 0
17/04/2023
8.20
 100 7.81 8.20 8.20 0 0 0
14/04/2023
7.81
 1,100 8.04 8.04 7.81 0 0 0
13/04/2023
8.04
 2,600 7.89 8.04 7.89 0 0 0
12/04/2023
7.89
 2,200 7.81 7.89 7.50 1,000 0 0.0
11/04/2023
7.81
 1,200 7.73 7.81 7.73 0 0 0
10/04/2023
7.73
 300 7.81 7.81 7.73 0 0 0
07/04/2023
7.81
 1,000 7.81 7.89 7.81 0 0 0
06/04/2023
7.81
 1,000 7.81 7.81 7.81 0 0 0
05/04/2023
7.81
 8,200 7.58 7.89 7.58 0 0 0
04/04/2023
7.58
 1,810 7.58 7.58 7.42 0 0 0
03/04/2023
7.58
 100 7.58 7.58 7.58 0 0 0
31/03/2023
7.58
 200 7.58 7.58 7.58 0 0 0
30/03/2023
7.58
 900 7.65 7.65 7.50 0 0 0
29/03/2023
7.65
 1,700 7.50 7.65 7.50 0 0 0
28/03/2023
7.50
 6,100 7.50 7.50 7.11 0 0 0
27/03/2023
7.50
 2,700 7.58 7.58 7.50 0 0 0
24/03/2023
7.58
 1,600 7.58 7.65 7.58 0 0 0
23/03/2023
7.58
 2,000 7.65 7.65 7.34 0 0 0
22/03/2023
7.65
 200 7.65 7.65 7.65 0 0 0
21/03/2023
7.65
 1,100 7.58 7.65 7.58 0 0 0
20/03/2023
7.58
 300 7.73 7.73 7.42 0 0 0
17/03/2023
7.73
 100 7.50 7.73 7.73 0 0 0
16/03/2023
7.50
 4,500 7.65 7.65 7.50 0 0 0
15/03/2023
7.65
 100 7.73 7.73 7.65 0 0 0
14/03/2023
7.73
 1,000 7.65 7.81 7.03 0 0 0
13/03/2023
7.65
 210 7.73 7.73 7.34 0 0 0
10/03/2023
7.73
 101 7.58 7.73 7.73 0 0 0
09/03/2023
7.58
 1,600 7.58 7.65 7.58 0 0 0
08/03/2023
7.58
 0 7.58 7.58 7.58 0 0 0
07/03/2023
7.58
 1,200 7.65 7.65 7.42 0 0 0
06/03/2023
7.65
 200 7.50 7.65 7.58 0 0 0
03/03/2023
7.50
 200 7.81 7.81 7.50 0 0 0
02/03/2023
7.81
 0 7.81 7.81 7.81 0 0 0
01/03/2023
7.81
 5,600 7.73 7.81 7.11 0 0 0
28/02/2023
7.73
 1,200 7.81 7.81 7.42 0 0 0
27/02/2023
7.81
 200 7.81 7.81 7.81 0 0 0
24/02/2023
7.81
 100 7.73 7.81 7.81 0 0 0
23/02/2023
7.73
 600 7.81 7.81 7.50 0 0 0
22/02/2023
7.81
 250 7.81 7.81 7.58 0 0 0
21/02/2023
7.81
 3,000 7.50 8.12 7.73 0 0 0
20/02/2023
7.50
 3,900 7.81 7.81 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |