Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/08/2021	6.28	284,200	5.71	6.28	5.71	0	0	0
06/08/2021	5.71	67,400	5.64	5.77	5.64	0	0	0
05/08/2021	5.58	68,200	5.52	5.64	5.45	0	0	0
04/08/2021	5.58	44,000	5.71	5.71	5.39	0	0	0
03/08/2021	5.64	15,900	5.71	5.77	5.58	0	0	0
02/08/2021	5.71	98,200	5.52	5.71	5.39	100	0	0.0
30/07/2021	5.52	48,300	5.58	5.58	5.45	0	0	0
29/07/2021	5.64	20,100	5.52	5.64	5.45	0	0	0
28/07/2021	5.58	12,800	5.45	5.58	5.45	0	0	0
27/07/2021	5.45	92,400	5.64	5.64	5.45	0	0	0
26/07/2021	5.64	55,900	5.64	5.64	5.39	11,900	0	0.1
23/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
23/07/2021	5.71	44,200	6.09	6.09	5.52	100	0	0.0
22/07/2021	5.71	65,000	5.65	5.82	5.53	0	0	0
21/07/2021	5.65	61,700	5.65	5.65	5.59	0	0	0
20/07/2021	5.65	68,100	5.35	5.76	5.35	0	0	0
19/07/2021	5.65	66,900	5.88	5.88	5.65	0	0	0
16/07/2021	5.94	23,300	5.94	6.00	5.82	0	0	0
15/07/2021	6.00	97,700	5.65	6.06	5.59	0	0	0
14/07/2021	5.71	107,000	5.59	5.76	5.53	0	0	0
13/07/2021	5.53	13,700	5.59	5.71	5.53	100	0	0.0
12/07/2021	5.59	50,600	5.71	5.71	5.41	0	0	0
09/07/2021	5.65	102,400	5.88	5.88	5.59	0	0	0
08/07/2021	5.88	96,200	5.88	6.06	5.82	0	0	0
07/07/2021	5.88	158,100	5.82	5.94	5.76	0	0	0
06/07/2021	5.82	209,700	6.00	6.29	5.82	0	0	0
05/07/2021	6.00	106,700	6.29	6.29	5.94	0	0	0
02/07/2021	6.35	74,300	6.59	6.71	6.23	0	0	0
01/07/2021	6.59	295,400	6.88	6.88	6.47	100	4,200	0.0
30/06/2021	6.29	346,800	5.76	6.29	5.76	0	0	0
29/06/2021	5.76	51,200	5.76	5.82	5.71	0	0	0
28/06/2021	5.76	44,400	5.76	5.76	5.65	0	0	0
25/06/2021	5.76	29,200	5.71	5.76	5.65	0	0	0
24/06/2021	5.71	47,200	5.88	5.94	5.71	300	0	0.0
23/06/2021	5.88	59,000	5.94	5.94	5.82	0	0	0
22/06/2021	6.00	47,200	6.06	6.12	5.88	500	0	0.0
21/06/2021	6.06	208,100	5.94	6.12	5.88	0	0	0
18/06/2021	5.88	144,800	5.65	6.06	5.59	0	0	0
17/06/2021	5.59	30,500	5.71	5.71	5.53	500	0	0.0
16/06/2021	5.71	71,602	5.59	5.71	5.53	7,000	0	0.1
15/06/2021	5.65	51,400	5.65	5.71	5.59	0	0	0
14/06/2021	5.76	45,200	6.00	6.00	5.71	11,600	0	0.1
11/06/2021	5.71	48,407	5.71	5.88	5.59	2,000	0	0.0
10/06/2021	5.71	73,700	5.53	5.71	5.41	0	0	0
09/06/2021	5.53	27,700	5.47	5.53	5.47	0	0	0
08/06/2021	5.59	110,202	5.59	5.82	5.47	0	0	0
07/06/2021	5.59	72,707	5.35	5.65	5.29	500	0	0.0
04/06/2021	5.41	40,800	5.53	5.53	5.35	0	0	0
03/06/2021	5.53	43,000	5.65	5.71	5.41	0	0	0
02/06/2021	5.53	96,302	5.18	5.59	5.00	0	0	0
01/06/2021	5.29	43,800	5.29	5.29	5.18	0	0	0
31/05/2021	5.29	91,900	5.29	5.29	5.18	0	0	0
28/05/2021	5.29	59,800	5.29	5.29	5.18	0	0	0
27/05/2021	5.29	59,100	5.29	5.35	5.18	0	0	0
26/05/2021	5.41	14,700	5.35	5.41	5.35	0	0	0
25/05/2021	5.41	46,900	5.29	5.41	5.29	0	0	0
24/05/2021	5.41	17,300	5.41	5.47	5.41	0	0	0
21/05/2021	5.47	84,610	5.41	5.59	5.06	0	0	0
20/05/2021	5.47	29,000	5.47	5.47	5.35	0	0	0
19/05/2021	5.47	54,300	5.47	5.53	5.35	0	0	0
18/05/2021	5.47	44,500	5.59	5.59	5.41	0	0	0
17/05/2021	5.59	32,900	5.71	6.00	5.59	0	0	0
14/05/2021	5.71	116,800	5.47	5.82	5.47	0	0	0
13/05/2021	5.47	91,500	5.47	5.59	5.29	0	0	0
12/05/2021	5.59	52,900	5.71	5.71	5.35	0	0	0
11/05/2021	5.76	79,700	5.35	5.76	5.35	0	0	0
10/05/2021	5.41	94,200	5.41	5.47	5.23	0	0	0
07/05/2021	5.41	71,100	5.59	5.76	5.35	0	0	0
06/05/2021	5.59	75,700	5.76	5.76	5.59	0	0	0
05/05/2021	5.76	78,900	5.71	5.88	5.65	0	0	0
04/05/2021	5.71	88,000	5.94	5.94	5.65	0	0	0
29/04/2021	5.94	74,200	5.76	6.00	5.76	0	0	0
28/04/2021	5.76	58,700	5.94	5.94	5.65	0	0	0
27/04/2021	6.06	180,000	5.76	6.12	5.23	0	0	0
26/04/2021	5.76	152,100	6.35	6.35	5.76	0	0	0
23/04/2021	6.35	16,100	5.88	6.35	5.88	0	0	0
22/04/2021	6.06	51,900	6.47	6.47	5.94	0	0	0
20/04/2021	6.47	301,009	6.18	6.76	6.18	0	0	0
19/04/2021	6.18	92,901	6.12	6.18	5.94	0	0	0
16/04/2021	6.23	110,800	6.47	6.47	6.06	0	7,000	-0.1
15/04/2021	6.59	289,500	6.71	6.71	6.41	0	0	0
14/04/2021	6.71	455,000	6.65	6.88	6.18	0	0	0
13/04/2021	6.47	551,420	5.94	6.47	5.94	0	0	0
12/04/2021	5.88	289,100	5.53	5.88	5.53	0	56,400	-0.5
09/04/2021	5.53	565,900	5.06	5.53	5.06	0	194,100	-1.7
08/04/2021	5.06	223,900	5.06	5.18	5.00	0	50,200	-0.4
07/04/2021	5.06	297,500	4.88	5.18	4.88	0	102,100	-0.9
06/04/2021	4.82	60,700	4.82	4.88	4.82	0	19,300	-0.2
05/04/2021	4.82	84,800	4.88	4.88	4.82	0	25,000	-0.2
02/04/2021	4.88	102,700	4.82	4.94	4.82	0	28,100	-0.2
01/04/2021	4.88	47,000	4.76	4.88	4.76	0	31,000	-0.3
31/03/2021	4.76	29,200	4.82	4.88	4.76	7,000	14,000	-0.1
30/03/2021	4.82	20,300	4.82	4.82	4.71	0	7,700	-0.1
29/03/2021	4.82	62,600	4.71	4.82	4.71	0	43,000	-0.3
26/03/2021	4.65	59,600	4.82	4.82	4.65	0	200	0.0
25/03/2021	4.88	19,800	4.94	4.94	4.76	0	100	0.0
24/03/2021	4.94	53,900	4.94	4.94	4.76	0	12,300	-0.1
23/03/2021	4.94	91,000	4.76	4.94	4.76	0	33,000	-0.3
22/03/2021	4.88	32,100	5.00	5.00	4.76	0	100	0.0
19/03/2021	5.18	24,500	5.23	5.35	5.12	0	0	0
18/03/2021	5.35	152,200	4.94	5.35	4.88	0	71,800	-0.6

Page:
<<
13
14
15
>>

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

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

THỐNG KÊ GIAO DỊCH