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)
26/11/2021
13.90
 38,700 13.97 14.34 13.90 0 0 0
25/11/2021
13.97
 26,100 13.97 14.42 13.45 8,900 0 0.2
24/11/2021
13.97
 30,150 14.27 15.24 13.97 8,700 0 0.2
23/11/2021
14.27
 74,313 13.01 14.27 12.93 0 0 0
22/11/2021
13.01
 47,000 13.23 13.90 12.41 9,400 0 0.2
19/11/2021
13.23
 89,700 14.12 14.12 13.08 3,800 0 0.1
18/11/2021
14.12
 121,500 14.64 14.64 13.23 0 0 0
17/11/2021
14.64
 85,113 14.79 14.86 14.57 0 0 0
16/11/2021
14.79
 86,700 14.94 15.24 14.49 0 0 0
15/11/2021
14.94
 132,233 15.16 15.24 14.34 0 5,400 -0.1
12/11/2021
15.16
 60,230 14.49 15.31 13.82 0 4,900 -0.1
11/11/2021
14.49
 171,105 15.83 15.83 14.49 0 5,000 -0.1
10/11/2021
15.83
 139,133 16.42 16.42 15.61 0 0 0
09/11/2021
16.42
 169,730 14.94 16.42 14.86 18,300 0 0.4
08/11/2021
14.94
 444,700 13.60 14.94 13.97 14,200 0 0.3
05/11/2021
13.60
 296,188 12.41 13.60 12.41 100 0 0.0
04/11/2021
12.41
 37,600 12.63 13.01 12.41 0 0 0
03/11/2021
12.63
 127,900 12.63 13.08 12.26 0 0 0
02/11/2021
12.63
 42,300 12.63 12.63 12.26 0 0 0
01/11/2021
12.63
 57,888 13.01 13.01 12.56 0 0 0
29/10/2021
13.01
 52,800 13.08 13.15 13.01 0 0 0
28/10/2021
13.08
 89,700 12.86 13.15 12.49 0 0 0
27/10/2021
12.86
 50,400 12.93 13.15 12.71 0 0 0
26/10/2021
12.93
 62,200 12.86 13.15 12.86 0 0 0
25/10/2021
12.86
 173,700 12.49 13.53 12.49 5,000 0 0.1
22/10/2021
12.49
 146,600 13.30 13.30 12.49 0 0 0
21/10/2021
13.30
 82,800 13.30 13.38 12.49 0 0 0
20/10/2021
13.30
 150,400 12.78 13.75 12.78 0 0 0
19/10/2021
12.78
 168,000 12.26 13.30 12.04 0 0 0
18/10/2021
12.26
 139,700 12.11 12.56 11.59 0 0 0
15/10/2021
12.11
 86,500 11.74 12.56 11.74 0 0 0
14/10/2021
11.74
 137,800 11.15 11.74 11.15 0 0 0
13/10/2021
11.15
 152,600 10.70 11.30 10.55 0 0 0
12/10/2021
10.70
 29,400 10.55 10.78 10.33 0 0 0
11/10/2021
10.55
 57,300 10.48 10.55 10.26 0 0 0
08/10/2021
10.48
 77,400 10.70 10.70 10.18 0 1,000 -0.0
07/10/2021
10.70
 77,335 10.70 11.15 10.55 0 0 0
06/10/2021
10.70
 72,400 10.63 10.93 10.40 0 0 0
05/10/2021
10.63
 83,600 10.78 11.15 10.63 0 0 0
04/10/2021
10.78
 132,407 11.30 11.67 10.78 0 0 0
01/10/2021
11.30
 103,152 11.22 11.52 10.40 0 0 0
30/09/2021
11.22
 93,800 10.78 11.82 10.70 1,000 0 0.0
29/09/2021
10.78
 201,900 9.81 10.78 9.88 0 0 0
28/09/2021
9.81
 109,655 8.92 9.81 8.84 0 0 0
27/09/2021
8.92
 42,800 9.36 9.36 8.62 0 0 0
24/09/2021
9.36
 69,700 9.74 9.74 9.36 0 0 0
23/09/2021
9.74
 76,600 9.74 9.88 9.59 0 0 0
22/09/2021
9.74
 65,600 9.96 9.96 9.51 0 0 0
21/09/2021
9.96
 122,200 10.18 10.18 9.29 0 0 0
20/09/2021
10.18
 67,600 10.03 10.78 10.11 0 0 0
17/09/2021
10.03
 220,300 9.66 10.40 9.29 0 0 0
16/09/2021
9.66
 85,200 9.36 9.88 9.36 0 0 0
15/09/2021
9.36
 29,200 9.66 9.66 9.36 0 0 0
14/09/2021
9.66
 173,700 9.07 9.96 9.07 0 0 0
13/09/2021
9.07
 23,300 9.44 9.44 8.99 0 0 0
10/09/2021
9.44
 13,700 9.14 9.44 8.99 0 0 0
09/09/2021
9.14
 26,100 9.29 9.29 9.14 0 0 0
08/09/2021
9.29
 14,300 9.36 9.36 9.14 0 0 0
07/09/2021
9.36
 54,200 9.44 9.44 9.29 0 0 0
06/09/2021
9.44
 90,400 9.74 9.74 9.36 0 0 0
01/09/2021
9.74
 57,400 9.59 10.26 9.51 0 0 0
31/08/2021
9.59
 66,800 9.59 9.66 9.14 0 0 0
30/08/2021
9.59
 48,007 10.03 10.18 9.29 1,000 0 0.0
27/08/2021
10.03
 49,200 9.66 10.40 9.74 0 0 0
26/08/2021
9.66
 236,100 8.84 9.66 8.84 0 0 0
25/08/2021
8.84
 71,300 9.36 9.36 8.84 0 0 0
24/08/2021
9.36
 50,507 9.51 9.51 8.99 0 0 0
23/08/2021
9.51
 73,400 9.36 9.88 9.22 0 7,000 -0.1
20/08/2021
9.36
 208,400 9.14 9.81 9.07 0 0 0
19/08/2021
9.14
 47,800 8.92 9.14 8.55 0 0 0
18/08/2021
8.92
 143,100 9.29 9.29 8.92 0 800 -0.0
17/08/2021
9.29
 94,200 8.99 9.29 8.55 0 0 0
16/08/2021
8.99
 110,500 9.29 9.36 8.55 0 100 -0.0
13/08/2021
9.29
 309,300 9.29 9.66 8.40 0 11,900 -0.1
12/08/2021
9.29
 568,209 8.77 9.59 8.84 0 10,400 -0.1
11/08/2021
8.77
 317,700 8.03 8.77 8.10 0 0 0
10/08/2021
8.03
 426,000 7.36 8.03 7.36 0 0 0
09/08/2021
7.36
 284,200 6.69 7.36 6.69 0 0 0
06/08/2021
6.69
 67,400 6.54 6.76 6.61 0 0 0
05/08/2021
6.54
 68,200 6.54 6.61 6.39 0 0 0
04/08/2021
6.54
 44,000 6.61 6.69 6.32 0 0 0
03/08/2021
6.61
 15,900 6.69 6.76 6.54 0 0 0
02/08/2021
6.69
 98,200 6.47 6.69 6.32 100 0 0.0
30/07/2021
6.47
 48,300 6.61 6.61 6.39 0 0 0
29/07/2021
6.61
 20,100 6.54 6.61 6.39 0 0 0
28/07/2021
6.54
 12,800 6.39 6.54 6.39 0 0 0
27/07/2021
6.39
 92,400 6.61 6.61 6.39 0 0 0
26/07/2021
6.61
 55,900 6.69 6.69 6.32 11,900 0 0.1
23/07/2021: Cổ tức tiền mặt tỉ lệ: 7%
23/07/2021
6.69
 44,200 6.69 7.13 6.47 100 0 0.0
22/07/2021
6.69
 65,000 6.62 6.83 6.48 0 0 0
21/07/2021
6.62
 61,700 6.62 6.62 6.55 0 0 0
20/07/2021
6.62
 68,100 6.62 6.76 6.28 0 0 0
19/07/2021
6.62
 66,900 6.96 6.96 6.62 0 0 0
16/07/2021
6.96
 23,300 7.03 7.03 6.83 0 0 0
15/07/2021
7.03
 97,700 6.69 7.10 6.55 0 0 0
14/07/2021
6.69
 107,000 6.48 6.76 6.48 0 0 0
13/07/2021
6.48
 13,700 6.55 6.69 6.48 100 0 0.0
12/07/2021
6.55
 50,600 6.62 6.69 6.34 0 0 0
09/07/2021
6.62
 102,400 6.90 6.90 6.55 0 0 0
08/07/2021
6.90
 96,200 6.90 7.10 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |