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

9.30
0.10
(1.09%)
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
(2026-09-08) 		0.10 1.05% 30,700 0 0
9.20
9.80
9.20
2 tháng
(2026-08-10) 		0.06 0.66% 97,500 0 0
9.20
9.90
9.20
3 tháng
(2026-07-10) 		-0.30 -3.03% 136,200 0 0
9.20
9.90
9.20
6 tháng
(2026-04-13) 		-0.21 -2.13% 384,500 4,000 0.0
9.20
10.63
9.20
12 tháng
(2025-10-13) 		-0.12 -1.22% 925,700 -1,600 0.0
8.99
10.63
9.20
24 tháng
(2024-10-18) 		1.33 16.03% 4,164,270 -73,900 -0.8
7.08
10.63
9.20
36 tháng
(2023-10-24) 		1.62 20.26% 5,753,085 -133,700 -1.4
7.08
10.63
9.20
60 tháng
(2021-11-03) 		-1.18 -10.92% 17,874,473 34,400 1.3
5.67
16.17
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
9.70
 19,600 9.38 9.76 9.32 0 8,000 -0.1
02/06/2022
9.70
 6,900 9.95 9.95 9.51 300 0 0.0
01/06/2022
9.95
 24,500 9.83 9.95 9.64 0 0 0
31/05/2022
9.76
 35,300 9.45 9.83 9.26 0 0 0
30/05/2022
9.26
 7,700 8.56 9.45 8.56 0 0 0
27/05/2022
9.32
 3,800 9.19 9.32 9.13 0 0 0
26/05/2022
9.19
 14,500 8.94 9.19 8.88 0 0 0
25/05/2022
9.00
 45,800 8.56 9.07 8.56 0 0 0
24/05/2022
8.69
 13,800 8.43 8.69 8.43 0 0 0
23/05/2022
8.43
 6,200 8.43 8.75 8.37 0 0 0
20/05/2022
8.75
 22,600 8.62 8.81 8.56 200 0 0.0
19/05/2022
8.88
 11,200 8.94 8.94 8.88 0 0 0
18/05/2022
8.94
 14,800 8.56 9.00 8.56 1,200 0 0.0
17/05/2022
9.07
 9,400 8.75 9.13 8.62 0 0 0
16/05/2022
8.56
 6,900 8.37 8.56 8.24 800 0 0.0
13/05/2022
8.18
 17,600 8.49 8.88 8.18 0 0 0
12/05/2022
8.49
 18,100 9.19 9.19 8.49 0 0 0
11/05/2022
9.38
 9,900 9.32 9.38 8.56 0 0 0
10/05/2022
9.38
 10,200 8.88 9.51 8.75 0 0 0
09/05/2022
9.00
 33,200 9.38 9.38 8.49 0 0 0
06/05/2022
9.38
 11,600 10.08 10.14 9.38 0 0 0
05/05/2022
10.08
 18,200 9.83 10.21 9.83 0 0 0
04/05/2022
9.83
 10,800 9.83 10.02 9.83 0 0 0
29/04/2022
10.08
 16,600 10.02 10.08 9.83 300 0 0.0
28/04/2022
9.95
 6,100 9.83 10.14 9.70 0 0 0
27/04/2022
9.70
 4,400 9.64 9.76 9.51 0 0 0
26/04/2022
9.51
 20,200 9.07 9.51 9.07 0 0 0
25/04/2022
9.45
 31,000 10.21 10.65 9.45 0 0 0
22/04/2022
10.46
 49,800 10.78 10.78 10.02 0 0 0
21/04/2022
10.78
 19,600 11.16 11.16 10.52 0 0 0
20/04/2022
11.16
 12,800 11.73 11.73 11.16 0 0 0
19/04/2022
11.79
 32,200 11.73 12.17 11.28 0 0 0
14/04/2022
12.17
 38,700 12.24 12.36 11.41 0 0 0
13/04/2022
11.41
 27,400 11.73 11.79 10.78 0 0 0
12/04/2022
11.73
 11,300 11.85 12.49 11.60 0 0 0
08/04/2022
11.85
 15,201 12.36 12.55 11.73 0 0 0
07/04/2022
12.04
 22,100 11.92 12.04 11.73 1,800 0 0.0
06/04/2022
12.04
 52,600 12.04 12.17 11.79 3,500 0 0.1
05/04/2022
12.30
 34,031 12.24 12.30 11.92 10,000 0 0.2
04/04/2022
12.24
 28,500 12.36 12.55 12.04 0 0 0
01/04/2022
12.36
 34,600 12.30 12.36 11.73 0 0 0
31/03/2022
12.30
 30,905 12.36 12.49 12.30 0 0 0
30/03/2022
12.36
 70,800 12.93 12.93 12.30 0 0 0
29/03/2022
12.93
 36,705 13.19 13.25 12.81 0 0 0
28/03/2022
12.93
 89,940 12.93 13.25 12.81 0 0 0
25/03/2022
12.93
 65,825 13.25 13.25 12.74 0 0 0
24/03/2022
13.25
 73,600 12.93 13.63 12.93 300 0 0.0
23/03/2022
12.87
 31,700 12.81 13.31 12.74 0 0 0
22/03/2022
12.74
 68,635 12.49 13.00 12.43 0 0 0
21/03/2022
12.49
 45,015 13.31 13.31 12.04 0 0 0
18/03/2022
12.62
 34,800 12.43 12.68 12.17 0 0 0
17/03/2022
12.36
 93,100 13.31 13.31 12.36 0 0 0
16/03/2022
13.19
 34,100 12.93 13.57 12.87 300 0 0.0
15/03/2022
12.87
 95,712 12.62 12.87 11.98 0 0 0
14/03/2022
13.12
 168,400 14.39 14.45 13.12 0 0 0
11/03/2022
14.52
 129,000 14.58 15.21 14.01 0 0 0
10/03/2022
14.58
 164,110 15.53 15.53 14.58 0 0 0
09/03/2022
16.17
 161,212 15.72 16.48 14.33 0 0 0
08/03/2022
15.72
 284,000 16.86 16.86 15.34 2,800 100 0.1
07/03/2022
15.34
 261,835 14.07 15.34 13.95 0 0 0
04/03/2022
13.95
 107,852 14.07 14.26 13.69 0 0 0
03/03/2022
14.01
 124,000 14.58 15.21 13.95 500 0 0.0
02/03/2022
14.58
 157,800 14.07 14.83 13.31 0 0 0
01/03/2022
14.07
 175,900 15.21 15.47 13.76 0 0 0
28/02/2022
14.64
 235,435 14.14 15.21 13.00 0 0 0
25/02/2022
14.14
 256,500 14.14 15.53 13.95 0 0 0
24/02/2022
14.14
 234,927 12.93 14.14 12.87 0 0 0
23/02/2022
12.87
 208,380 12.87 12.87 12.24 0 0 0
22/02/2022
11.73
 361,585 11.73 11.73 11.09 0 2,000 0.0
21/02/2022
10.71
 92,150 9.76 10.71 9.76 0 0 0
18/02/2022
9.76
 27,105 9.64 9.76 9.57 0 0 0
17/02/2022
9.76
 46,600 9.83 9.89 9.76 0 0 0
16/02/2022
9.83
 12,700 9.95 9.95 9.64 0 0 0
15/02/2022
9.95
 26,000 9.89 10.33 9.64 0 0 0
14/02/2022
9.95
 23,200 9.76 9.95 9.57 0 0 0
11/02/2022
9.76
 31,000 9.76 9.76 9.45 0 0 0
10/02/2022
9.70
 23,400 9.51 9.76 9.51 0 0 0
09/02/2022
9.70
 28,800 9.83 9.83 9.51 0 0 0
08/02/2022
9.76
 14,500 9.57 9.83 9.32 0 0 0
07/02/2022
9.64
 13,100 10.46 10.46 9.45 0 0 0
28/01/2022
9.51
 11,200 9.19 9.51 9.07 0 0 0
27/01/2022
9.38
 4,400 9.13 9.51 9.07 0 0 0
26/01/2022
9.07
 10,400 9.76 9.76 9.07 0 0 0
25/01/2022
9.76
 7,300 9.38 9.76 8.62 0 0 0
24/01/2022
9.38
 16,600 9.51 9.51 8.94 0 0 0
21/01/2022
9.70
 14,800 10.08 10.08 9.51 0 0 0
20/01/2022
9.51
 38,600 9.19 9.51 9.13 0 0 0
19/01/2022
8.69
 28,900 8.18 8.81 8.18 0 0 0
18/01/2022
8.18
 23,600 9.19 9.19 8.11 0 8,700 -0.1
17/01/2022
8.75
 23,400 9.07 9.57 8.75 0 0 0
14/01/2022
9.57
 7,700 9.64 9.64 8.94 0 0 0
13/01/2022
9.57
 17,400 10.14 10.14 9.57 0 0 0
12/01/2022
10.02
 34,700 10.02 10.40 9.83 0 0 0
11/01/2022
10.27
 28,300 10.14 10.65 9.89 0 0 0
10/01/2022
10.27
 61,100 10.59 10.65 10.14 0 0 0
07/01/2022
10.59
 42,100 10.65 11.09 10.40 0 0 0
06/01/2022
10.59
 30,200 10.59 10.78 10.46 0 4,500 -0.1
05/01/2022
10.78
 18,340 10.90 10.90 10.33 0 0 0
04/01/2022
10.90
 9,400 10.78 10.90 10.78 0 0 0
31/12/2021
10.78
 21,100 10.97 11.09 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc