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

9.40
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
(2024-10-22) 		-0.20 -2.08% 94,508 0 0
9.30
9.80
9.40
2 tháng
(2024-09-23) 		-0.40 -4.08% 190,129 -200 -0.0
9.30
9.90
9.40
3 tháng
(2024-08-23) 		-0.80 -7.84% 280,937 -200 -0.0
9.30
10.20
9.40
6 tháng
(2024-05-27) 		0.04 0.44% 1,012,449 1,600 0.0
9.30
10.90
9.40
12 tháng
(2023-11-27) 		0.32 3.52% 1,588,287 -59,800 -0.6
8.99
10.90
9.40
24 tháng
(2022-12-02) 		0.75 8.69% 3,899,309 -68,700 -0.7
7.98
11.21
9.40
36 tháng
(2021-12-07) 		-3.23 -25.60% 11,254,758 50,000 0.9
6.65
18.95
9.40
60 tháng
(2019-12-18) 		5.45 138.05% 31,517,305 -1,105,200 -8.2
3.95
18.95
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2016
5.49
 1,000 5.49 5.49 5.49 0 0 0
21/11/2016
5.49
 0 5.49 5.49 5.49 0 0 0
18/11/2016
5.49
 100 5.87 5.87 5.49 0 100 -0.0
17/11/2016
5.87
 200 5.91 5.91 5.33 0 100 -0.0
16/11/2016
5.91
 50,100 5.87 5.91 5.87 50,000 0 0.7
15/11/2016
5.87
 25,000 5.87 5.87 5.87 25,000 0 0.4
14/11/2016
5.87
 24,900 5.87 5.87 5.83 24,900 0 0.3
11/11/2016
5.87
 5,100 5.87 5.87 5.87 5,000 0 0.1
10/11/2016
5.87
 6,100 6.04 6.04 5.45 5,000 100 0.1
09/11/2016
6.04
 200 5.49 6.04 6.04 0 0 0
08/11/2016
5.49
 0 5.49 5.49 5.49 0 0 0
07/11/2016
5.49
 0 5.49 5.49 5.49 0 0 0
04/11/2016
5.49
 0 5.49 5.49 5.49 0 0 0
03/11/2016
5.49
 0 5.49 5.49 5.49 0 0 0
02/11/2016
5.49
 0 5.49 5.49 5.49 0 0 0
01/11/2016
5.49
 0 5.49 5.49 5.49 0 0 0
31/10/2016
5.49
 15,500 5.49 5.49 5.49 15,500 0 0.2
28/10/2016
5.49
 13,600 5.45 5.49 5.49 12,600 0 0.2
27/10/2016
5.45
 10,100 5.45 5.45 5.45 8,100 100 0.1
26/10/2016
5.45
 5,300 5.45 5.45 5.45 4,300 0 0.1
25/10/2016
5.45
 25,700 5.49 5.49 5.45 15,700 0 0.2
24/10/2016
5.49
 23,300 5.49 5.49 5.49 23,300 0 0.3
21/10/2016
5.49
 18,800 5.49 5.54 5.49 7,800 0 0.1
20/10/2016
5.49
 4,700 5.54 5.54 5.49 0 0 0
19/10/2016
5.54
 0 5.54 5.54 5.54 0 0 0
18/10/2016
5.54
 5,100 5.49 5.54 5.49 0 0 0
17/10/2016
5.49
 81,100 5.54 5.54 5.49 62,700 0 0.8
14/10/2016
5.54
 39,200 5.49 5.54 5.49 31,400 0 0.4
13/10/2016
5.49
 15,700 5.49 5.49 5.49 15,700 0 0.2
12/10/2016
5.49
 7,500 5.49 5.49 5.49 7,500 0 0.1
11/10/2016
5.49
 9,500 5.49 5.49 5.49 7,500 0 0.1
10/10/2016
5.49
 11,000 5.49 5.49 5.49 7,800 0 0.1
07/10/2016
5.49
 7,500 5.49 5.49 5.49 7,500 0 0.1
06/10/2016
5.49
 8,300 5.49 5.49 5.49 8,300 0 0.1
05/10/2016
5.49
 7,500 5.49 5.49 5.49 7,500 0 0.1
04/10/2016
5.49
 8,200 5.49 5.49 5.49 0 0 0
03/10/2016
5.49
 1,600 5.49 5.49 5.49 0 0 0
30/09/2016
5.49
 9,000 5.49 5.49 5.49 7,800 0 0.1
29/09/2016
5.49
 9,000 5.54 5.54 5.49 3,900 0 0.1
28/09/2016
5.54
 5,300 5.49 5.54 5.49 3,000 0 0.0
27/09/2016
5.49
 1,100 5.49 6.04 5.49 0 0 0
26/09/2016
5.49
 0 5.49 5.49 5.49 0 0 0
23/09/2016
5.49
 10,500 5.49 5.49 5.49 9,200 0 0.1
22/09/2016
5.49
 15,600 5.49 5.49 5.49 7,800 0 0.1
21/09/2016
5.49
 9,800 5.49 5.49 5.49 7,800 0 0.1
20/09/2016
5.49
 5,000 5.49 5.49 5.49 5,000 0 0.1
19/09/2016
5.49
 5,000 5.54 5.54 5.49 0 0 0
16/09/2016
5.54
 0 5.54 5.54 5.54 0 0 0
15/09/2016
5.54
 1,600 5.54 5.54 5.54 0 0 0
14/09/2016
5.54
 0 5.54 5.54 5.54 0 0 0
13/09/2016
5.54
 0 5.54 5.54 5.54 0 0 0
12/09/2016
5.54
 0 5.54 5.54 5.54 0 0 0
09/09/2016
5.54
 0 5.54 5.54 5.54 0 0 0
08/09/2016
5.54
 0 5.54 5.54 5.54 0 0 0
07/09/2016
5.54
 0 5.54 5.54 5.54 0 0 0
06/09/2016
5.54
 5,000 5.54 5.54 5.54 0 0 0
05/09/2016
5.54
 3,000 5.45 5.54 5.54 0 0 0
01/09/2016
5.45
 3,600 5.45 5.49 5.45 3,100 0 0.0
31/08/2016
5.45
 5,100 5.45 5.45 5.45 5,100 0 0.1
30/08/2016
5.45
 5,500 5.49 5.49 5.45 5,500 0 0.1
29/08/2016
5.49
 200 5.45 5.49 5.49 0 0 0
26/08/2016
5.45
 0 5.45 5.45 5.45 0 0 0
25/08/2016
5.45
 0 5.45 5.45 5.45 0 0 0
24/08/2016
5.45
 0 5.45 5.45 5.45 0 0 0
23/08/2016
5.45
 0 5.45 5.45 5.45 0 0 0
22/08/2016
5.45
 700 5.45 5.45 5.45 700 0 0.0
19/08/2016
5.45
 5,000 5.49 5.49 5.45 4,500 0 0.1
18/08/2016
5.49
 0 5.49 5.49 5.49 0 0 0
17/08/2016
5.49
 10,000 5.54 5.54 5.49 7,800 0 0.1
16/08/2016
5.54
 0 5.54 5.54 5.54 0 0 0
15/08/2016
5.54
 300 5.54 5.54 5.54 0 0 0
12/08/2016
5.54
 0 5.54 5.54 5.54 0 0 0
11/08/2016
5.54
 200 5.58 5.58 5.54 0 0 0
10/08/2016
5.58
 400 5.45 5.58 5.49 300 0 0.0
09/08/2016
5.45
 200 5.62 5.62 5.12 100 100 0
08/08/2016
5.62
 8,400 5.66 5.66 5.62 8,400 0 0.1
05/08/2016
5.66
 400 5.83 5.83 5.28 0 100 -0.0
04/08/2016
5.83
 8,700 5.66 5.83 5.62 2,400 0 0.0
03/08/2016
5.66
 300 5.79 5.79 5.24 0 100 -0.0
02/08/2016
5.79
 200 5.83 5.83 5.37 0 100 -0.0
01/08/2016
5.83
 16,000 5.83 5.83 5.33 15,900 100 0.2
29/07/2016
5.83
 16,100 5.83 5.87 5.28 11,100 100 0.2
28/07/2016
5.83
 8,400 5.83 6.00 5.79 7,400 100 0.1
27/07/2016
5.83
 3,100 5.83 5.83 5.79 3,000 100 0.0
26/07/2016
5.83
 29,700 5.87 5.87 5.83 29,700 0 0.4
25/07/2016
5.87
 16,100 6.16 6.21 5.58 15,900 100 0.2
22/07/2016
6.16
 7,600 5.83 6.37 5.91 0 0 0
21/07/2016
5.83
 57,100 5.79 5.95 5.79 19,700 0 0.3
20/07/2016
5.79
 42,200 5.79 5.79 5.79 32,000 0 0.4
19/07/2016
5.79
 31,700 5.79 5.79 5.79 0 0 0
18/07/2016
5.79
 83,000 5.79 5.79 5.79 83,000 0 1.1
15/07/2016
5.79
 66,700 5.83 5.83 5.79 64,500 0 0.9
14/07/2016
5.83
 27,600 5.83 5.87 5.79 26,600 0 0.4
13/07/2016
5.83
 22,100 5.79 5.83 5.74 15,000 0 0.2
12/07/2016
5.79
 45,200 5.83 5.83 5.79 45,000 0 0.6
11/07/2016
5.83
 44,900 5.83 5.83 5.79 40,000 0 0.6
08/07/2016
5.83
 13,600 5.83 5.83 5.79 8,700 0 0.1
07/07/2016
5.83
 43,600 5.83 5.83 5.79 28,600 0 0.4
06/07/2016
5.83
 19,200 5.83 5.83 5.79 18,900 0 0.3
05/07/2016
5.83
 18,900 5.87 5.87 5.83 16,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |