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

9.80
-0.10
(-1.01%)
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
(2024-08-20) 		-0.10 -1% 146,900 0 0
9.80
10.20
9.90
2 tháng
(2024-07-22) 		-0.01 -0.15% 367,200 -1,500 -0.0
9.80
10.90
9.90
3 tháng
(2024-06-21) 		-0.01 -0.15% 632,100 1,800 0.0
9.73
10.90
9.90
6 tháng
(2024-03-25) 		0.63 6.84% 1,050,600 -10,200 -0.1
8.99
10.90
9.90
12 tháng
(2023-09-25) 		0.54 5.78% 1,709,400 -59,100 -0.6
8.90
10.90
9.90
24 tháng
(2022-09-30) 		-1.41 -12.46% 3,870,467 -20,300 -0.2
6.65
11.39
9.90
36 tháng
(2021-10-05) 		-0.73 -6.85% 15,609,630 113,100 2.1
6.65
18.95
9.90
60 tháng
(2019-10-16) 		6.14 163.04% 31,340,318 -1,104,800 -8.2
3.52
18.95
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
5.01
 100 5.56 5.56 5.01 100 0 0.0
24/04/2018
5.56
 0 5.56 5.56 5.56 0 0 0
23/04/2018
5.56
 2,500 5.33 5.56 4.82 2,300 100 0.0
20/04/2018
5.33
 4,700 5.05 5.33 4.59 0 100 -0.0
19/04/2018
5.05
 3,700 4.63 5.05 4.17 0 100 -0.0
18/04/2018
4.63
 300 4.73 4.73 4.26 0 100 -0.0
17/04/2018
4.73
 600 4.73 4.73 4.26 0 100 -0.0
16/04/2018
4.73
 300 4.73 4.73 4.26 0 100 -0.0
13/04/2018
4.73
 200 4.31 4.73 4.40 0 0 0
12/04/2018
4.31
 200 4.31 4.31 4.31 0 0 0
11/04/2018
4.31
 1,300 4.59 4.59 4.22 0 100 -0.0
10/04/2018
4.59
 900 4.17 4.59 4.17 0 0 0
09/04/2018
4.17
 0 4.17 4.17 4.17 0 0 0
06/04/2018
4.17
 0 4.17 4.17 4.17 0 0 0
05/04/2018
4.17
 100 4.17 4.17 4.17 0 0 0
04/04/2018
4.17
 0 4.17 4.17 4.17 0 0 0
03/04/2018
4.17
 1,500 4.17 4.17 4.17 0 0 0
02/04/2018
4.17
 0 4.17 4.17 4.17 0 0 0
30/03/2018
4.17
 11,100 4.22 4.22 4.17 3,000 8,200 -0.0
29/03/2018
4.22
 500 4.22 4.22 4.22 500 0 0.0
28/03/2018
4.22
 1,000 4.17 4.22 4.22 0 0 0
27/03/2018
4.17
 30,000 4.17 4.17 4.17 25,000 0 0.2
26/03/2018
4.17
 5,700 4.17 4.17 4.17 1,500 0 0.0
23/03/2018
4.17
 25,300 4.17 4.17 4.17 22,300 300 0.2
22/03/2018
4.17
 31,200 4.17 4.17 4.17 25,000 2,200 0.2
21/03/2018
4.17
 6,200 4.17 4.17 4.17 3,200 0 0.0
20/03/2018
4.17
 5,800 4.17 4.17 4.17 300 0 0.0
19/03/2018
4.17
 4,800 4.17 4.17 4.17 3,800 0 0.0
16/03/2018
4.17
 2,200 4.17 4.17 4.17 200 0 0.0
15/03/2018
4.17
 6,800 4.17 4.17 4.17 5,800 0 0.1
14/03/2018
4.17
 1,200 4.17 4.17 4.17 1,200 0 0.0
13/03/2018
4.17
 6,500 4.17 4.17 4.17 5,000 6,500 -0.0
12/03/2018
4.17
 18,000 4.12 4.17 4.17 18,000 12,000 0.1
09/03/2018
4.12
 2,000 4.08 4.12 4.12 0 0 0
08/03/2018
4.08
 12,700 4.17 4.17 4.08 5,700 8,700 -0.0
07/03/2018
4.17
 14,300 4.17 4.17 4.17 13,300 14,300 -0.0
06/03/2018
4.17
 8,700 4.17 4.17 4.17 8,700 0 0.1
05/03/2018
4.17
 7,300 4.17 4.17 4.17 7,300 7,300 0
02/03/2018
4.17
 0 4.17 4.17 4.17 0 0 0
01/03/2018
4.17
 0 4.17 4.17 4.17 0 0 0
28/02/2018
4.17
 1,900 4.17 4.17 4.17 900 1,900 -0.0
27/02/2018
4.17
 3,300 4.17 4.17 4.17 1,500 3,300 -0.0
26/02/2018
4.17
 3,000 4.17 4.17 4.17 1,000 0 0.0
23/02/2018
4.17
 3,000 4.17 4.22 4.17 1,000 0 0.0
22/02/2018
4.17
 2,000 4.03 4.17 4.17 0 0 0
21/02/2018
4.03
 0 4.03 4.03 4.03 0 0 0
13/02/2018
4.03
 0 4.03 4.03 4.03 0 0 0
12/02/2018
4.03
 100 4.45 4.45 4.03 0 100 -0.0
09/02/2018
4.45
 0 4.45 4.45 4.45 0 0 0
08/02/2018
4.45
 0 4.45 4.45 4.45 0 0 0
07/02/2018
4.45
 0 4.45 4.45 4.45 0 0 0
06/02/2018
4.45
 0 4.45 4.45 4.45 0 0 0
05/02/2018
4.45
 0 4.45 4.45 4.45 0 0 0
02/02/2018
4.45
 0 4.45 4.45 4.45 0 0 0
01/02/2018
4.45
 100 4.54 4.54 4.45 0 0 0
31/01/2018
4.54
 5,600 4.59 4.59 4.54 5,600 0 0.1
30/01/2018
4.59
 2,700 4.59 4.59 4.59 2,700 0 0.0
29/01/2018
4.59
 1,500 4.59 4.59 4.59 1,500 0 0.0
26/01/2018
4.59
 1,500 4.59 4.59 4.59 1,500 0 0.0
25/01/2018
4.59
 3,600 4.31 4.59 4.59 500 0 0.0
24/01/2018
4.31
 0 4.31 4.31 4.31 0 0 0
23/01/2018
4.31
 200 4.12 4.31 4.31 0 0 0
22/01/2018
4.12
 0 4.12 4.12 4.12 0 0 0
19/01/2018
4.12
 0 4.12 4.12 4.12 0 0 0
18/01/2018
4.12
 2,000 4.12 4.12 4.12 500 0 0.0
17/01/2018
4.12
 1,000 4.03 4.12 4.12 0 0 0
16/01/2018
4.03
 16,000 4.45 4.45 4.03 5,000 0 0.0
15/01/2018
4.45
 1,000 4.45 4.45 4.45 1,000 0 0.0
12/01/2018
4.45
 1,000 4.68 4.68 4.45 1,000 0 0.0
11/01/2018
4.68
 0 4.68 4.68 4.68 0 0 0
10/01/2018
4.68
 9,300 4.45 4.68 4.36 4,200 800 0.0
09/01/2018
4.45
 3,400 4.45 4.45 4.45 900 1,400 -0.0
08/01/2018
4.45
 2,500 4.45 4.45 4.45 1,000 0 0.0
05/01/2018
4.45
 2,000 4.45 4.45 4.45 0 0 0
04/01/2018
4.45
 2,000 4.45 4.45 4.45 0 0 0
03/01/2018
4.45
 2,000 4.50 4.50 4.45 0 0 0
02/01/2018
4.50
 0 4.50 4.50 4.50 0 0 0
29/12/2017
4.50
 3,000 4.50 4.50 4.50 1,000 3,000 -0.0
28/12/2017
4.50
 5,000 4.54 4.54 4.50 3,000 0 0.0
27/12/2017
4.54
 1,500 4.54 4.54 4.54 1,500 0 0.0
26/12/2017
4.54
 3,000 4.54 4.54 4.54 0 0 0
25/12/2017
4.54
 0 4.54 4.54 4.54 0 0 0
22/12/2017
4.54
 0 4.54 4.54 4.54 0 0 0
21/12/2017
4.54
 3,500 4.54 4.54 4.54 3,000 0 0.0
20/12/2017
4.54
 5,900 4.50 4.54 4.54 0 0 0
19/12/2017
4.50
 0 4.50 4.50 4.50 0 0 0
18/12/2017
4.50
 4,000 4.50 4.50 4.50 1,000 0 0.0
15/12/2017
4.50
 0 4.50 4.50 4.50 0 0 0
14/12/2017
4.50
 0 4.50 4.50 4.50 0 0 0
13/12/2017
4.50
 500 4.54 4.54 4.50 0 0 0
12/12/2017
4.54
 1,000 4.54 4.54 4.54 1,000 0 0.0
11/12/2017
4.54
 4,000 4.54 4.54 4.54 2,000 0 0.0
08/12/2017
4.54
 2,000 4.59 4.59 4.54 0 0 0
07/12/2017
4.59
 0 4.59 4.59 4.59 0 0 0
06/12/2017
4.59
 1,000 4.59 4.59 4.59 1,000 1,000 0
05/12/2017
4.59
 2,000 4.59 4.59 4.59 0 0 0
04/12/2017
4.59
 0 4.59 4.59 4.59 0 0 0
01/12/2017
4.59
 1,400 4.54 4.59 4.59 1,400 0 0.0
30/11/2017
4.54
 2,900 4.54 4.59 4.54 0 0 0
29/11/2017
4.54
 7,000 4.50 4.54 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |