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)
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
11/11/2022
7.26
 3,505 7.18 7.26 7.18 900 0 0.0
10/11/2022
7.18
 1,800 7.81 8.51 7.18 0 0 0
09/11/2022
7.81
 14,500 8.28 8.59 7.50 6,300 100 0.1
08/11/2022
8.28
 2,200 8.43 8.43 7.81 0 0 0
07/11/2022
8.43
 7,000 8.75 8.75 8.28 400 0 0.0
04/11/2022
8.75
 9,800 8.82 8.82 8.59 4,000 0 0.0
03/11/2022
8.82
 2,700 8.90 9.37 8.75 1,200 0 0.0
02/11/2022
8.90
 6,000 9.37 9.37 8.67 0 0 0
01/11/2022
9.37
 1,100 9.29 9.37 9.22 0 0 0
31/10/2022
9.29
 515 9.29 9.29 9.29 0 0 0
28/10/2022
9.29
 600 9.45 9.53 9.29 0 0 0
27/10/2022
9.45
 800 9.76 9.76 9.45 0 0 0
26/10/2022
9.76
 3,010 9.84 9.84 9.37 0 0 0
25/10/2022
9.84
 1,500 9.14 9.84 9.14 0 0 0
24/10/2022
9.14
 700 9.76 10.07 9.14 0 0 0
21/10/2022
9.76
 2,000 10.07 10.07 9.14 100 0 0.0
20/10/2022
10.07
 1,500 9.92 10.07 9.92 0 0 0
19/10/2022
9.92
 2,900 10.15 10.15 9.92 0 0 0
18/10/2022
10.15
 1,900 10.23 10.23 10.15 0 0 0
17/10/2022
10.23
 0 10.23 10.23 10.23 0 0 0
14/10/2022
10.23
 12,300 10.31 10.31 10.15 0 0 0
13/10/2022
10.31
 0 10.31 10.31 10.31 0 0 0
12/10/2022
10.31
 905 10.46 10.46 10.31 0 0 0
11/10/2022
10.46
 0 10.46 10.46 10.46 0 0 0
10/10/2022
10.46
 2,100 10.62 10.62 9.61 0 0 0
07/10/2022
10.62
 200 10.62 10.62 10.62 0 0 0
06/10/2022
10.62
 4,900 10.70 10.70 10.23 3,500 0 0.0
05/10/2022
10.70
 501 10.62 10.93 10.70 0 0 0
04/10/2022
10.62
 0 10.62 10.62 10.62 0 0 0
03/10/2022
10.62
 2,700 10.62 10.62 10.54 2,100 0 0.0
30/09/2022
10.62
 4,400 10.78 10.78 10.15 2,000 0 0.0
29/09/2022
10.78
 100 10.70 10.78 10.78 0 0 0
28/09/2022
10.70
 2,600 10.70 10.70 10.31 0 0 0
27/09/2022
10.70
 1,100 10.62 10.70 10.15 0 0 0
26/09/2022
10.62
 13,300 10.62 10.62 10.31 13,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |