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

10.20
0.10
(0.99%)
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
(2025-12-29) 		0.20 2.02% 66,100 -500 -0.0
9.90
10.20
10.10
2 tháng
(2025-11-28) 		0.10 1% 94,700 -500 -0.0
9.90
10.20
10.10
3 tháng
(2025-10-29) 		-0.20 -1.94% 145,500 -400 -0.0
9.90
10.30
10.10
6 tháng
(2025-07-31) 		-0.40 -3.81% 994,000 -14,300 -0.2
9.90
11.20
10.10
12 tháng
(2025-02-03) 		1.27 14.41% 3,076,700 -75,900 -0.6
7.79
11.20
10.10
24 tháng
(2024-02-07) 		1.40 16.07% 4,673,862 -92,100 -0.7
7.79
11.20
10.10
36 tháng
(2023-02-13) 		1.82 22.01% 7,015,734 -172,900 -1.5
7.50
11.20
10.10
60 tháng
(2021-02-22) 		4.92 94.95% 34,555,986 -1,075,900 -7.9
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |