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
(2024-10-23) 		-0.20 -2.08% 99,408 0 0
9.30
9.80
9.40
2 tháng
(2024-09-23) 		-0.40 -4.08% 201,029 -200 -0.0
9.30
9.90
9.40
3 tháng
(2024-08-26) 		-0.70 -6.93% 282,637 -200 -0.0
9.30
10.20
9.40
6 tháng
(2024-05-27) 		0.04 0.44% 1,023,349 1,600 0.0
9.30
10.90
9.40
12 tháng
(2023-11-28) 		0.23 2.47% 1,597,387 -59,800 -0.6
8.99
10.90
9.40
24 tháng
(2022-12-05) 		0.67 7.66% 3,907,909 -68,700 -0.7
7.98
11.21
9.40
36 tháng
(2021-12-08) 		-3.23 -25.60% 11,234,058 41,000 0.8
6.65
18.95
9.40
60 tháng
(2019-12-19) 		5.20 124.05% 31,528,205 -1,105,200 -8.2
4.20
18.95
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
10.63
 6,800 10.63 10.63 10.40 0 0 0
30/06/2022
10.63
 1,200 10.78 10.78 10.55 0 0 0
29/06/2022
10.78
 11,900 10.78 11.07 10.40 0 0 0
28/06/2022
10.78
 34,300 10.55 10.85 10.40 0 0 0
27/06/2022
10.55
 3,800 10.33 10.63 10.18 0 0 0
24/06/2022
10.33
 2,800 10.18 10.33 10.03 0 0 0
23/06/2022
10.18
 3,100 10.40 11.22 9.81 0 0 0
22/06/2022
10.40
 2,200 10.40 10.40 10.03 0 0 0
21/06/2022
10.40
 900 10.70 10.70 10.40 0 100 -0.0
20/06/2022
10.70
 21,800 10.48 10.70 10.40 8,200 0 0.1
17/06/2022
10.48
 27,800 10.55 10.93 10.40 22,400 0 0.3
16/06/2022
10.55
 4,400 11.15 11.15 10.55 0 0 0
15/06/2022
11.15
 7,400 11.15 11.15 10.48 400 0 0.0
14/06/2022
11.15
 2,300 11.15 11.52 11.15 0 0 0
13/06/2022
11.15
 15,900 11.30 11.30 10.40 400 0 0.0
10/06/2022
11.30
 10,500 11.37 11.52 11.22 0 0 0
09/06/2022
11.37
 10,300 11.37 11.45 11.30 0 0 0
08/06/2022
11.37
 28,700 11.07 11.59 11.15 0 0 0
07/06/2022
11.07
 20,100 11.07 11.45 10.40 9,000 0 0.1
06/06/2022
11.07
 12,500 11.37 11.59 10.55 0 0 0
03/06/2022
11.37
 19,600 11.37 11.45 10.93 0 8,000 -0.1
02/06/2022
11.37
 6,900 11.67 11.67 11.15 300 0 0.0
01/06/2022
11.67
 24,500 11.45 11.67 11.30 0 0 0
31/05/2022
11.45
 35,300 10.85 11.52 10.85 0 0 0
30/05/2022
10.85
 7,700 10.93 11.07 10.03 0 0 0
27/05/2022
10.93
 3,800 10.78 10.93 10.70 0 0 0
26/05/2022
10.78
 14,500 10.55 10.78 10.40 0 0 0
25/05/2022
10.55
 45,800 10.18 10.63 10.03 0 0 0
24/05/2022
10.18
 13,800 9.88 10.18 9.88 0 0 0
23/05/2022
9.88
 6,200 10.26 10.26 9.81 0 0 0
20/05/2022
10.26
 22,600 10.40 10.40 10.03 200 0 0.0
19/05/2022
10.40
 11,200 10.48 10.48 10.40 0 0 0
18/05/2022
10.48
 14,800 10.63 10.63 10.03 1,200 0 0.0
17/05/2022
10.63
 9,400 10.03 10.70 10.11 0 0 0
16/05/2022
10.03
 6,900 9.59 10.03 9.66 800 0 0.0
13/05/2022
9.59
 17,600 9.96 10.40 9.59 0 0 0
12/05/2022
9.96
 18,100 11.00 11.00 9.96 0 0 0
11/05/2022
11.00
 9,900 11.00 11.00 10.03 0 0 0
10/05/2022
11.00
 10,200 10.55 11.15 10.26 0 0 0
09/05/2022
10.55
 33,200 11.00 11.00 9.96 0 0 0
06/05/2022
11.00
 11,600 11.82 11.89 11.00 0 0 0
05/05/2022
11.82
 18,200 11.52 11.97 11.52 0 0 0
04/05/2022
11.52
 10,800 11.82 11.82 11.52 0 0 0
29/04/2022
11.82
 16,600 11.67 11.82 11.52 300 0 0.0
28/04/2022
11.67
 6,100 11.37 11.89 11.37 0 0 0
27/04/2022
11.37
 4,400 11.15 11.45 11.15 0 0 0
26/04/2022
11.15
 20,200 11.07 11.15 10.63 0 0 0
25/04/2022
11.07
 31,000 12.26 12.49 11.07 0 0 0
22/04/2022
12.26
 50,000 12.63 12.63 11.74 0 0 0
21/04/2022
12.63
 19,600 13.08 13.08 12.34 0 0 0
20/04/2022
13.08
 12,800 13.82 13.82 13.08 0 0 0
19/04/2022
13.82
 32,200 13.75 14.27 13.23 0 0 0
18/04/2022
13.75
 21,500 13.75 14.34 13.23 0 0 0
15/04/2022
13.75
 4,600 14.27 14.27 13.45 0 0 0
14/04/2022
14.27
 38,700 13.38 14.49 13.38 0 0 0
13/04/2022
13.38
 27,400 13.75 13.82 12.63 0 0 0
12/04/2022
13.75
 11,300 13.90 14.64 13.60 0 0 0
08/04/2022
13.90
 15,201 14.12 14.72 13.75 0 0 0
07/04/2022
14.12
 22,100 14.12 14.12 13.75 1,800 0 0.0
06/04/2022
14.12
 52,600 14.42 14.42 13.82 3,500 0 0.1
05/04/2022
14.42
 34,031 14.34 14.42 13.97 10,000 0 0.2
04/04/2022
14.34
 28,500 14.49 14.72 14.12 0 0 0
01/04/2022
14.49
 34,600 14.42 14.49 13.75 0 0 0
31/03/2022
14.42
 30,905 14.49 14.64 14.42 0 0 0
30/03/2022
14.49
 70,800 15.16 15.16 14.42 0 0 0
29/03/2022
15.16
 36,705 15.16 15.53 15.01 0 0 0
28/03/2022
15.16
 89,940 15.16 15.53 15.01 0 0 0
25/03/2022
15.16
 65,825 15.53 15.53 14.94 0 0 0
24/03/2022
15.53
 73,600 15.09 15.98 15.16 300 0 0.0
23/03/2022
15.09
 31,700 14.94 15.61 14.94 0 0 0
22/03/2022
14.94
 68,635 14.64 15.24 14.57 0 0 0
21/03/2022
14.64
 45,015 14.79 15.61 14.12 0 0 0
18/03/2022
14.79
 34,800 14.49 14.86 14.27 0 0 0
17/03/2022
14.49
 93,100 15.46 15.61 14.49 0 0 0
16/03/2022
15.46
 34,100 15.09 15.90 15.09 300 0 0.0
15/03/2022
15.09
 95,712 15.38 15.38 14.05 0 0 0
14/03/2022
15.38
 168,400 17.02 17.02 15.38 0 0 0
11/03/2022
17.02
 129,000 17.09 17.84 16.42 0 0 0
10/03/2022
17.09
 164,110 18.95 18.95 17.09 0 0 0
09/03/2022
18.95
 161,212 18.43 19.32 16.80 0 0 0
08/03/2022
18.43
 284,000 17.99 19.77 17.99 2,800 100 0.1
07/03/2022
17.99
 261,835 16.35 17.99 16.35 0 0 0
04/03/2022
16.35
 107,852 16.42 16.72 16.05 0 0 0
03/03/2022
16.42
 124,000 17.09 17.84 16.35 500 0 0.0
02/03/2022
17.09
 157,800 16.50 17.39 15.61 0 0 0
01/03/2022
16.50
 175,900 17.17 18.13 16.13 0 0 0
28/02/2022
17.17
 235,435 16.57 17.84 15.24 0 0 0
25/02/2022
16.57
 256,500 16.57 18.21 16.35 0 0 0
24/02/2022
16.57
 234,927 15.09 16.57 15.09 0 0 0
23/02/2022
15.09
 208,380 13.75 15.09 14.34 0 0 0
22/02/2022
13.75
 361,585 12.56 13.75 13.01 0 2,000 -0.0
21/02/2022
12.56
 92,150 11.45 12.56 11.45 0 0 0
18/02/2022
11.45
 27,105 11.45 11.45 11.22 0 0 0
17/02/2022
11.45
 46,600 11.52 11.59 11.45 0 0 0
16/02/2022
11.52
 12,700 11.67 11.67 11.30 0 0 0
15/02/2022
11.67
 26,000 11.67 12.11 11.30 0 0 0
14/02/2022
11.67
 23,200 11.45 11.67 11.22 0 0 0
11/02/2022
11.45
 31,000 11.37 11.45 11.07 0 0 0
10/02/2022
11.37
 23,400 11.37 11.45 11.15 0 0 0
09/02/2022
11.37
 28,800 11.45 11.52 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |