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)
24/08/2023
7.82
 3,800 7.82 7.82 7.82 0 0 0
23/08/2023
7.82
 300 7.82 7.82 7.82 0 0 0
22/08/2023
7.82
 7,843 7.90 7.90 7.67 0 0 0
21/08/2023
7.82
 1,849 8.14 8.14 7.82 0 0 0
18/08/2023
7.75
 10,600 7.98 7.98 7.75 0 0 0
17/08/2023
8.06
 44,443 8.06 8.14 8.06 42,500 42,500 0
16/08/2023
8.06
 2,200 8.06 8.06 8.06 0 0 0
15/08/2023
8.14
 30,602 8.22 8.22 8.14 0 0 0
14/08/2023
8.06
 20,000 7.90 8.14 7.90 0 0 0
11/08/2023
7.90
 14,800 7.98 8.06 7.82 0 0 0
10/08/2023
8.06
 22,098 8.22 8.22 8.06 0 0 0
09/08/2023
8.14
 58,072 7.98 8.14 7.98 0 0 0
08/08/2023
7.90
 22,700 7.82 7.90 7.75 0 0 0
07/08/2023
7.90
 10,209 8.06 8.06 7.82 0 0 0
04/08/2023
7.90
 2,111 7.90 7.90 7.75 0 0 0
03/08/2023
7.75
 3,819 7.75 7.75 7.75 0 0 0
02/08/2023
7.90
 9,300 7.90 7.90 7.75 0 0 0
01/08/2023
7.90
 16,900 7.90 7.98 7.82 0 9,100 -0.1
31/07/2023
7.90
 6,002 7.90 7.90 7.75 0 0 0
28/07/2023
7.82
 14,300 7.75 7.82 7.75 0 1,000 -0.0
27/07/2023
7.67
 17,266 7.67 7.75 7.67 0 0 0
26/07/2023
7.75
 2,301 7.75 7.75 7.67 0 0 0
25/07/2023
7.75
 32,449 7.82 7.82 7.67 0 0 0
24/07/2023
7.75
 26,450 7.90 7.90 7.75 0 0 0
21/07/2023
7.82
 7,400 7.90 7.90 7.82 0 0 0
20/07/2023
7.82
 3,901 7.90 7.90 7.82 100 0 0.0
19/07/2023
7.82
 5,200 7.82 7.90 7.82 0 0 0
18/07/2023
7.82
 7,500 7.90 7.98 7.75 0 0 0
17/07/2023
7.90
 4,100 7.98 7.98 7.82 0 0 0
14/07/2023
7.90
 6,200 7.98 7.98 7.90 0 0 0
13/07/2023
7.90
 15,900 7.90 7.98 7.90 0 0 0
12/07/2023
7.82
 5,400 7.82 7.90 7.75 0 0 0
11/07/2023
7.82
 17,100 7.90 7.90 7.82 0 0 0
10/07/2023
8.14
 9,500 8.14 8.14 8.06 0 0 0
07/07/2023
7.90
 17,200 7.82 7.98 7.67 0 0 0
06/07/2023
7.82
 1,300 7.90 7.90 7.82 0 0 0
05/07/2023
7.90
 19,503 7.90 7.90 7.82 0 0 0
04/07/2023
7.90
 13,800 8.06 8.06 7.90 0 0 0
03/07/2023
8.06
 9,500 7.90 8.22 7.90 0 0 0
30/06/2023
7.75
 300 7.75 7.75 7.51 0 0 0
29/06/2023
7.90
 3,400 7.98 7.98 7.90 0 0 0
28/06/2023
7.98
 3,227 7.90 8.14 7.90 0 0 0
27/06/2023
7.90
 10,400 8.06 8.22 7.82 0 1,100 -0.0
26/06/2023
8.22
 24,700 8.62 8.62 7.82 0 0 0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2023
8.22
 35,803 8.77 8.77 7.90 0 1,300 -0.0
22/06/2023
8.37
 89,126 8.30 8.37 8.23 300 0 0.0
21/06/2023
8.23
 34,700 8.16 8.23 8.16 5,500 0 0.1
20/06/2023
6.95
 300 6.95 6.95 6.74 0 0 0
19/06/2023
8.30
 18,002 8.30 8.37 8.09 1,000 2,400 -0.0
16/06/2023
8.30
 14,120 8.37 8.44 8.23 0 1,500 -0.0
15/06/2023
8.23
 15,700 8.23 8.23 8.09 100 0 0.0
14/06/2023
8.16
 9,602 8.09 8.23 8.09 0 0 0
13/06/2023
6.95
 300 6.95 6.95 6.74 0 0 0
12/06/2023
8.23
 14,051 8.16 8.37 8.09 3,100 0 0.0
09/06/2023
8.09
 16,409 7.87 8.09 7.87 0 0 0
08/06/2023
8.02
 22,500 8.02 8.02 7.94 0 0 0
07/06/2023
7.94
 17,901 8.09 8.09 7.87 0 0 0
06/06/2023
7.87
 10,600 7.73 8.09 7.73 0 0 0
05/06/2023
7.73
 24,701 7.66 8.16 7.66 0 600 -0.0
02/06/2023
7.66
 31,600 7.73 7.73 7.59 400 20,600 -0.2
01/06/2023
7.59
 13,500 7.52 7.59 7.45 0 7,000 -0.1
31/05/2023
7.52
 22,100 7.45 7.73 7.45 1,500 10,600 -0.1
30/05/2023
7.45
 30,500 7.09 7.45 7.09 0 0 0
29/05/2023
7.09
 3,200 7.09 7.09 6.95 0 0 0
26/05/2023
7.09
 3,700 7.09 7.09 7.09 0 0 0
25/05/2023
6.88
 1,300 7.16 7.16 6.88 0 0 0
24/05/2023
7.16
 2,400 7.09 7.16 7.09 0 0 0
23/05/2023
7.16
 1,000 7.16 7.16 7.16 0 0 0
22/05/2023
7.16
 3,700 7.09 7.16 7.09 0 0 0
19/05/2023
7.16
 1,200 7.09 7.16 7.09 0 0 0
18/05/2023
7.09
 1,400 7.09 7.09 7.02 0 0 0
17/05/2023
7.02
 3,000 7.16 7.16 7.02 0 0 0
16/05/2023
7.16
 2,000 7.16 7.16 7.16 0 0 0
15/05/2023
7.16
 3,500 7.16 7.16 7.16 0 0 0
12/05/2023
7.16
 3,305 7.09 7.16 7.09 0 0 0
11/05/2023
7.09
 6,200 7.09 7.09 6.95 0 0 0
10/05/2023
7.09
 7,500 7.31 7.31 7.09 0 0 0
09/05/2023
7.09
 800 6.95 7.09 6.95 0 0 0
08/05/2023
7.02
 1,600 7.02 7.02 6.95 0 0 0
05/05/2023
7.02
 1,801 7.23 7.23 6.95 0 0 0
04/05/2023
7.02
 2,700 6.95 7.09 6.95 0 0 0
03/05/2023
6.81
 200 6.81 6.81 6.81 0 0 0
02/05/2023
7.59
 1,800 7.59 7.59 7.59 0 0 0
01/05/2023
7.80
 2,100 8.16 8.16 7.80 1,800 0 0.0
28/04/2023
7.09
 2,500 6.95 7.09 6.88 0 0 0
27/04/2023
6.88
 4,500 6.88 7.09 6.88 0 0 0
26/04/2023
7.09
 3,400 7.02 7.09 7.02 0 0 0
25/04/2023
7.16
 2,700 7.09 7.38 7.02 0 0 0
24/04/2023
7.02
 1,800 7.45 7.45 7.02 0 900 -0.0
21/04/2023
7.45
 100 7.45 7.45 7.45 0 0 0
20/04/2023
7.45
 0 7.45 7.45 7.45 0 0 0
19/04/2023
7.45
 0 7.45 7.45 7.45 0 0 0
18/04/2023
7.45
 1,400 7.52 7.52 7.45 0 0 0
17/04/2023
7.45
 100 7.45 7.45 7.45 0 0 0
14/04/2023
7.09
 1,100 7.09 7.09 7.09 0 0 0
13/04/2023
7.31
 2,600 7.16 7.31 7.16 0 0 0
12/04/2023
7.16
 2,200 7.02 7.16 6.81 1,000 0 0.0
11/04/2023
7.09
 1,200 7.02 7.09 7.02 0 0 0
10/04/2023
7.31
 26,400 7.16 7.45 7.16 0 0 0
07/04/2023
7.09
 1,000 7.09 7.16 7.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |