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)
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
17/02/2023
7.81
 200 7.97 7.97 7.81 0 0 0
16/02/2023
7.97
 2,200 8.04 8.04 7.65 0 0 0
15/02/2023
8.04
 703 7.50 8.04 8.04 0 0 0
14/02/2023
7.50
 11,300 8.28 8.28 7.50 0 0 0
13/02/2023
8.28
 1,005 8.36 8.36 7.65 0 0 0
10/02/2023
8.36
 100 8.36 8.36 8.36 0 0 0
09/02/2023
8.36
 0 8.36 8.36 8.36 0 0 0
08/02/2023
8.36
 0 8.36 8.36 8.36 0 0 0
07/02/2023
8.36
 300 8.36 8.36 8.20 0 0 0
06/02/2023
8.36
 0 8.36 8.36 8.36 0 0 0
03/02/2023
8.36
 1,800 8.36 8.36 8.36 0 0 0
02/02/2023
8.36
 120 8.20 8.36 8.36 0 0 0
01/02/2023
8.20
 20,200 8.43 8.51 8.20 0 0 0
31/01/2023
8.43
 11,900 8.28 8.43 8.28 100 0 0.0
30/01/2023
8.28
 8,600 8.51 8.51 8.20 0 3,000 -0.0
27/01/2023
8.51
 5,800 8.51 8.51 8.36 0 0 0
19/01/2023
8.51
 1,900 8.43 8.51 8.20 0 0 0
18/01/2023
8.43
 7,700 8.51 8.75 8.36 100 0 0.0
17/01/2023
8.51
 200 8.51 8.67 8.51 100 0 0.0
16/01/2023
8.51
 3,800 8.59 8.59 8.51 0 0 0
13/01/2023
8.59
 1,200 8.51 8.59 8.51 0 0 0
12/01/2023
8.51
 1,000 8.59 8.59 8.51 0 0 0
11/01/2023
8.59
 2,500 8.59 8.75 8.59 0 0 0
10/01/2023
8.59
 0 8.59 8.59 8.59 0 0 0
09/01/2023
8.59
 3,700 8.59 8.59 8.20 0 0 0
06/01/2023
8.59
 3,500 8.59 8.59 8.59 2,400 0 0.0
05/01/2023
8.59
 2,100 8.90 8.98 8.59 1,800 0 0.0
04/01/2023
8.90
 500 8.98 8.98 8.90 0 0 0
03/01/2023
8.98
 100 8.67 8.98 8.98 0 0 0
30/12/2022
8.67
 700 8.67 8.67 8.67 400 0 0.0
29/12/2022
8.67
 3,700 8.59 8.75 8.04 1,100 0 0.0
28/12/2022
8.59
 8,400 8.75 8.75 8.59 6,000 0 0.1
27/12/2022
8.75
 300 8.20 8.75 8.12 0 0 0
26/12/2022
8.20
 400 8.20 8.20 8.20 0 0 0
23/12/2022
8.20
 901 8.20 8.20 8.20 900 0 0.0
22/12/2022
8.20
 700 8.12 8.67 8.20 200 0 0.0
21/12/2022
8.12
 16,605 8.59 8.59 7.73 15,500 15,600 -0.0
20/12/2022
8.59
 3,210 8.75 8.75 8.59 1,000 0 0.0
19/12/2022
8.75
 4,400 8.98 8.98 8.59 100 100 0
16/12/2022
8.98
 720 8.82 8.98 8.20 0 0 0
15/12/2022
8.82
 5,100 8.82 8.82 8.82 0 0 0
14/12/2022
8.82
 600 8.90 8.90 8.82 0 0 0
13/12/2022
8.90
 6,600 8.59 8.90 8.36 0 0 0
12/12/2022
8.59
 400 8.51 8.59 8.59 0 0 0
09/12/2022
8.51
 17,100 8.36 8.59 8.04 8,400 100 0.1
08/12/2022
8.36
 1,200 8.20 8.36 8.36 0 0 0
07/12/2022
8.20
 3,900 8.20 8.75 8.20 0 2,000 -0.0
06/12/2022
8.20
 6,900 8.20 8.36 7.89 600 0 0.0
05/12/2022
8.20
 17,600 8.12 8.51 7.81 10,100 100 0.1
02/12/2022
8.12
 2,300 8.20 8.20 7.73 0 0 0
01/12/2022
8.20
 1,200 8.28 8.59 8.12 0 0 0
30/11/2022
8.28
 400 8.59 8.59 8.28 0 0 0
29/11/2022
8.59
 900 8.20 8.90 7.81 200 0 0.0
28/11/2022
8.20
 8,700 8.12 8.20 7.42 0 0 0
25/11/2022
8.12
 5,600 7.65 8.12 7.58 200 0 0.0
24/11/2022
7.65
 900 8.28 8.28 7.65 100 0 0.0
23/11/2022
8.28
 0 8.28 8.28 8.28 0 0 0
22/11/2022
8.28
 4,100 7.81 8.43 7.18 2,700 100 0.0
21/11/2022
7.81
 4,700 7.65 7.81 7.03 2,200 100 0.0
18/11/2022
7.65
 1,500 7.42 7.81 6.72 1,300 100 0.0
17/11/2022
7.42
 7,800 6.87 7.42 6.87 5,500 0 0.0
16/11/2022
6.87
 4,209 6.25 6.87 5.70 1,200 0 0.0
15/11/2022
6.25
 29,200 6.72 6.72 6.25 12,800 100 0.1
14/11/2022
6.72
 2,500 7.26 7.26 6.64 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |