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)
30/12/2021
10.97
 27,500 10.65 10.97 10.65 0 0 0
29/12/2021
10.71
 27,611 10.78 10.84 10.52 0 0 0
28/12/2021
10.78
 52,749 10.78 11.09 10.78 0 0 0
27/12/2021
10.78
 30,100 10.78 10.84 10.59 0 0 0
24/12/2021
10.78
 77,110 11.41 11.41 10.71 2,000 3,700 0.0
23/12/2021
11.41
 43,400 11.73 11.79 11.16 0 0 0
22/12/2021
11.85
 66,100 12.62 13.00 11.85 0 3,900 -0.1
21/12/2021
11.98
 162,705 10.90 11.98 10.84 0 0 0
20/12/2021
10.90
 57,500 10.90 11.03 10.46 0 5,300 -0.1
17/12/2021
10.90
 20,400 10.90 11.09 10.84 9,500 0 0.2
16/12/2021
11.09
 37,700 11.22 11.22 10.78 0 0 0
15/12/2021
11.22
 18,900 11.54 11.54 11.16 9,400 0 0.2
14/12/2021
11.35
 29,800 10.97 11.41 10.97 0 0 0
13/12/2021
11.03
 15,300 11.09 11.66 10.90 0 0 0
10/12/2021
10.90
 17,900 10.78 11.41 10.78 0 0 0
09/12/2021
10.78
 18,600 10.71 10.78 10.33 0 0 0
08/12/2021
10.78
 11,300 10.71 11.47 10.65 0 0 0
07/12/2021
10.78
 31,600 10.33 10.78 10.27 9,000 0 0.2
06/12/2021
10.33
 90,400 10.90 11.73 10.27 3,900 0 0.1
03/12/2021
11.35
 43,201 11.85 11.85 11.22 5,700 0 0.1
02/12/2021
11.85
 30,460 12.36 12.36 11.85 0 0 0
01/12/2021
12.30
 93,180 11.98 12.62 11.98 4,800 3,600 0.0
30/11/2021
11.92
 100,600 11.79 12.36 11.79 0 0 0
29/11/2021
11.79
 20,700 12.30 12.30 11.41 0 0 0
26/11/2021
11.85
 38,700 11.92 12.24 11.85 0 0 0
25/11/2021
11.92
 26,100 11.47 12.30 11.47 8,900 0 0.2
24/11/2021
11.92
 30,150 12.11 13.00 11.92 8,700 0 0.2
23/11/2021
12.17
 74,313 11.03 12.17 11.03 0 0 0
22/11/2021
11.09
 47,000 10.78 11.85 10.59 9,400 0 0.2
19/11/2021
11.28
 89,700 12.04 12.04 11.16 3,800 0 0.1
18/11/2021
12.04
 121,500 12.43 12.49 11.28 0 0 0
17/11/2021
12.49
 85,113 12.49 12.68 12.43 0 0 0
16/11/2021
12.62
 86,700 12.74 13.00 12.36 0 0 0
15/11/2021
12.74
 132,233 13.00 13.00 12.24 0 5,400 -0.1
12/11/2021
12.93
 60,230 12.43 13.06 11.79 0 4,900 -0.1
11/11/2021
12.36
 171,105 13.31 13.31 12.36 0 5,000 -0.1
10/11/2021
13.50
 139,133 14.01 14.01 13.31 0 0 0
09/11/2021
14.01
 169,730 13.31 14.01 12.68 18,300 0 0.4
08/11/2021
12.74
 444,700 11.92 12.74 11.92 14,200 0 0.3
05/11/2021
11.60
 296,188 10.59 11.60 10.59 100 0 0.0
04/11/2021
10.59
 37,600 10.78 11.09 10.59 0 0 0
03/11/2021
10.78
 127,900 10.84 11.16 10.46 0 0 0
02/11/2021
10.78
 42,300 10.78 10.78 10.46 0 0 0
01/11/2021
10.78
 57,888 11.09 11.09 10.71 0 0 0
29/10/2021
11.09
 52,800 11.16 11.22 11.09 0 0 0
28/10/2021
11.16
 89,700 10.90 11.22 10.65 0 0 0
27/10/2021
10.97
 50,400 11.03 11.22 10.84 0 0 0
26/10/2021
11.03
 62,200 11.22 11.22 10.97 0 0 0
25/10/2021
10.97
 173,718 10.65 11.54 10.65 5,000 0 0.1
22/10/2021
10.65
 146,600 11.28 11.28 10.65 0 0 0
21/10/2021
11.35
 82,800 11.41 11.41 10.65 0 0 0
20/10/2021
11.35
 150,424 10.90 11.73 10.90 0 0 0
19/10/2021
10.90
 168,015 10.40 11.35 10.27 0 0 0
18/10/2021
10.46
 139,739 10.33 10.71 9.89 0 0 0
15/10/2021
10.33
 86,524 10.14 10.71 10.02 0 0 0
14/10/2021
10.02
 137,830 9.51 10.02 9.51 0 0 0
13/10/2021
9.51
 152,600 9.00 9.64 9.00 0 0 0
12/10/2021
9.13
 29,413 9.07 9.19 8.81 0 0 0
11/10/2021
9.00
 57,300 8.94 9.00 8.75 0 0 0
08/10/2021
8.94
 77,400 9.07 9.07 8.69 0 1,000 0.0
07/10/2021
9.13
 77,335 9.13 9.51 9.00 0 0 0
06/10/2021
9.13
 72,444 9.07 9.32 8.88 0 0 0
05/10/2021
9.07
 83,600 9.19 9.51 9.07 0 0 0
04/10/2021
9.19
 132,407 9.64 9.95 9.19 0 0 0
01/10/2021
9.64
 103,152 9.57 9.83 8.88 0 0 0
30/09/2021
9.57
 93,800 9.26 10.08 9.13 1,000 0 0.0
29/09/2021
9.19
 201,900 8.62 9.19 8.43 0 0 0
28/09/2021
8.37
 109,655 7.54 8.37 7.54 0 0 0
27/09/2021
7.61
 42,800 7.92 7.99 7.35 0 0 0
24/09/2021
7.99
 69,700 8.30 8.30 7.99 0 0 0
23/09/2021
8.30
 76,600 8.30 8.43 8.18 0 0 0
22/09/2021
8.30
 65,600 8.49 8.49 8.11 0 0 0
21/09/2021
8.49
 122,200 7.92 8.49 7.92 0 0 0
20/09/2021
8.69
 67,600 8.88 9.19 8.62 0 0 0
17/09/2021
8.56
 220,300 8.24 8.88 7.92 0 0 0
16/09/2021
8.24
 85,200 8.18 8.43 7.99 0 0 0
15/09/2021
7.99
 29,200 8.24 8.24 7.99 0 0 0
14/09/2021
8.24
 173,700 7.73 8.49 7.73 0 0 0
13/09/2021
7.73
 23,300 8.05 8.05 7.67 0 0 0
10/09/2021
8.05
 13,700 7.80 8.05 7.67 0 0 0
09/09/2021
7.80
 26,100 7.92 7.92 7.80 0 0 0
08/09/2021
7.92
 14,300 7.80 7.99 7.80 0 0 0
07/09/2021
7.99
 54,200 7.99 8.05 7.92 0 0 0
06/09/2021
8.05
 90,400 8.30 8.30 7.99 0 0 0
01/09/2021
8.30
 57,400 8.75 8.75 8.11 0 0 0
31/08/2021
8.18
 66,800 8.24 8.24 7.80 0 0 0
30/08/2021
8.18
 48,007 8.56 8.69 7.92 1,000 0 0.0
27/08/2021
8.56
 49,200 8.43 8.88 8.30 0 0 0
26/08/2021
8.24
 236,100 7.61 8.24 7.54 0 0 0
25/08/2021
7.54
 71,300 7.73 7.73 7.54 0 0 0
24/08/2021
7.99
 50,507 8.11 8.11 7.67 0 0 0
23/08/2021
8.11
 73,400 8.24 8.43 7.86 0 7,000 -0.1
19/08/2021
7.80
 47,807 7.54 7.80 7.29 0 0 0
18/08/2021
7.61
 143,101 7.92 7.92 7.61 0 800 0.0
17/08/2021
7.92
 94,201 7.67 7.92 7.29 0 0 0
16/08/2021
7.67
 110,500 7.92 7.99 7.29 0 100 0.0
13/08/2021
7.92
 309,300 7.29 8.24 7.16 0 11,900 -0.1
12/08/2021
7.92
 568,209 7.54 8.18 7.54 0 10,400 -0.1
11/08/2021
7.48
 317,700 6.91 7.48 6.91 0 0 0
10/08/2021
6.85
 426,000 6.34 6.85 6.28 0 0 0

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