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)
12/09/2023
10.38
 101,100 11.21 11.21 10.19 0 0 0
11/09/2023
11.21
 138,100 10.19 11.21 10.66 0 0 0
08/09/2023
10.19
 194,600 9.27 10.19 9.45 0 0 0
07/09/2023
9.27
 10,900 9.36 9.36 9.17 0 0 0
06/09/2023
9.36
 14,700 9.36 9.36 9.27 0 0 0
05/09/2023
9.36
 23,800 9.27 9.54 9.27 0 0 0
31/08/2023
9.27
 19,800 9.27 9.27 9.17 0 0 0
30/08/2023
9.27
 12,600 9.27 9.27 9.27 0 0 0
29/08/2023
9.27
 9,000 9.36 9.45 9.27 0 0 0
28/08/2023
9.36
 28,400 9.08 9.36 9.17 0 0 0
25/08/2023
9.08
 22,500 9.17 9.64 9.08 300 0 0
24/08/2023
9.17
 3,800 9.17 9.17 9.17 0 0 0
23/08/2023
9.17
 300 9.17 9.17 9.17 0 0 0
22/08/2023
9.17
 7,800 9.17 9.27 8.99 0 0 0
21/08/2023
9.17
 1,800 9.08 9.54 9.17 0 0 0
18/08/2023
9.08
 10,600 9.45 9.45 9.08 0 0 0
17/08/2023
9.45
 44,400 9.45 9.54 9.45 42,500 42,500 0
16/08/2023
9.45
 2,200 9.54 9.54 9.45 0 0 0
15/08/2023
9.54
 30,600 9.45 9.64 9.54 0 0 0
14/08/2023
9.45
 20,000 9.27 9.54 9.27 0 0 0
11/08/2023
9.27
 14,800 9.45 9.45 9.17 0 0 0
10/08/2023
9.45
 22,000 9.54 9.64 9.45 0 0 0
09/08/2023
9.54
 58,000 9.27 9.54 9.36 0 0 0
08/08/2023
9.27
 22,700 9.27 9.27 9.08 0 0 0
07/08/2023
9.27
 10,200 9.27 9.45 9.17 0 0 0
04/08/2023
9.27
 2,100 9.08 9.27 9.08 0 0 0
03/08/2023
9.08
 3,800 9.27 9.27 9.08 0 0 0
02/08/2023
9.27
 9,300 9.27 9.27 9.08 0 0 0
01/08/2023
9.27
 16,900 9.27 9.36 9.17 0 9,100 -0.1
31/07/2023
9.27
 6,000 9.17 9.27 9.08 0 0 0
28/07/2023
9.17
 14,300 8.99 9.17 9.08 0 1,000 -0.0
27/07/2023
8.99
 17,200 9.08 9.08 8.99 0 0 0
26/07/2023
9.08
 2,300 9.08 9.08 8.99 0 0 0
25/07/2023
9.08
 32,400 9.08 9.17 8.99 0 0 0
24/07/2023
9.08
 26,300 9.17 9.27 9.08 0 0 0
21/07/2023
9.17
 7,400 9.17 9.27 9.17 0 0 0
20/07/2023
9.17
 3,800 9.17 9.27 9.17 100 0 0.0
19/07/2023
9.17
 5,200 9.17 9.27 9.17 0 0 0
18/07/2023
9.17
 7,500 9.27 9.36 9.08 0 0 0
17/07/2023
9.27
 4,100 9.27 9.36 9.17 0 0 0
14/07/2023
9.27
 6,200 9.27 9.36 9.27 0 0 0
13/07/2023
9.27
 15,900 9.17 9.36 9.27 0 0 0
12/07/2023
9.17
 5,400 9.17 9.27 9.08 0 0 0
11/07/2023
9.17
 17,100 9.27 9.27 9.17 0 0 0
10/07/2023
9.27
 4,300 9.27 9.27 9.17 0 0 0
07/07/2023
9.27
 17,200 9.17 9.36 8.99 0 0 0
06/07/2023
9.17
 1,300 9.27 9.27 9.17 0 0 0
05/07/2023
9.27
 19,503 9.27 9.27 9.17 0 0 0
04/07/2023
9.27
 13,800 9.45 9.45 9.27 0 0 0
03/07/2023
9.45
 9,500 9.08 9.64 9.27 0 0 0
30/06/2023
9.08
 3,605 9.27 9.27 9.08 0 0 0
29/06/2023
9.27
 3,400 9.36 9.36 9.27 0 0 0
28/06/2023
9.36
 2,727 9.17 9.54 9.27 0 0 0
27/06/2023
9.17
 9,600 9.64 9.64 9.17 0 1,100 -0.0
26/06/2023
9.64
 24,500 9.64 10.10 9.17 0 0 0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 12%
23/06/2023
9.64
 32,503 9.73 10.29 9.27 0 1,300 -0.0
22/06/2023
9.73
 14,500 9.65 9.81 9.73 300 0 0.0
21/06/2023
9.65
 33,800 9.56 9.65 9.56 5,500 0 0.1
20/06/2023
9.56
 8,413 9.73 9.73 9.56 0 0 0
19/06/2023
9.73
 18,002 9.73 9.81 9.48 1,000 2,400 -0.0
16/06/2023
9.73
 13,120 9.65 9.90 9.65 0 1,500 -0.0
15/06/2023
9.65
 15,700 9.56 9.65 9.48 100 0 0.0
14/06/2023
9.56
 9,602 9.65 9.65 9.48 0 0 0
13/06/2023
9.65
 15,900 9.65 9.73 9.65 0 0 0
12/06/2023
9.65
 14,000 9.31 9.81 9.48 3,100 0 0.0
09/06/2023
9.31
 8,109 9.40 9.40 9.23 0 0 0
08/06/2023
9.40
 22,500 9.31 9.40 9.31 0 0 0
07/06/2023
9.31
 17,901 9.23 9.48 9.23 0 0 0
06/06/2023
9.23
 10,500 9.06 9.48 9.06 0 0 0
05/06/2023
9.06
 24,701 8.98 9.56 8.98 0 600 -0.0
02/06/2023
8.98
 31,600 8.90 9.06 8.90 400 20,600 -0.2
01/06/2023
8.90
 13,500 8.81 8.90 8.73 0 7,000 -0.1
31/05/2023
8.81
 21,700 8.73 9.06 8.73 1,500 10,600 -0.1
30/05/2023
8.73
 29,500 8.32 8.73 8.32 0 0 0
29/05/2023
8.32
 3,200 8.32 8.32 8.15 0 0 0
26/05/2023
8.32
 3,700 8.07 8.32 8.32 0 0 0
25/05/2023
8.07
 1,300 8.40 8.40 8.07 0 0 0
24/05/2023
8.40
 2,400 8.40 8.40 8.32 0 0 0
23/05/2023
8.40
 1,000 8.40 8.40 8.40 0 0 0
22/05/2023
8.40
 3,700 8.40 8.40 8.32 0 0 0
19/05/2023
8.40
 1,200 8.32 8.40 8.32 0 0 0
18/05/2023
8.32
 1,400 8.23 8.32 8.23 0 0 0
17/05/2023
8.23
 3,000 8.40 8.40 8.23 0 0 0
16/05/2023
8.40
 2,000 8.40 8.40 8.40 0 0 0
15/05/2023
8.40
 3,500 8.40 8.40 8.40 0 0 0
12/05/2023
8.40
 3,300 8.32 8.40 8.32 0 0 0
11/05/2023
8.32
 6,200 8.48 8.48 8.15 0 0 0
10/05/2023
8.48
 400 8.32 8.57 8.48 0 0 0
09/05/2023
8.32
 800 8.23 8.32 8.15 0 0 0
08/05/2023
8.23
 1,400 8.23 8.23 8.15 0 0 0
05/05/2023
8.23
 1,801 8.23 8.48 8.15 0 0 0
04/05/2023
8.23
 2,700 8.32 8.32 8.15 0 0 0
28/04/2023
8.32
 2,500 8.07 8.32 8.07 0 0 0
27/04/2023
8.07
 4,500 8.32 8.32 8.07 0 0 0
26/04/2023
8.32
 3,400 8.40 8.40 8.23 0 0 0
25/04/2023
8.40
 2,700 8.23 8.65 8.23 0 0 0
24/04/2023
8.23
 1,800 8.73 8.73 8.23 0 900 -0.0
21/04/2023
8.73
 100 8.73 8.73 8.73 0 0 0
20/04/2023
8.73
 0 8.73 8.73 8.73 0 0 0
19/04/2023
8.73
 0 8.73 8.73 8.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |