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)
07/07/2021
6.90
 158,100 6.83 6.96 6.76 0 0 0
06/07/2021
6.83
 209,700 7.03 7.38 6.83 0 0 0
05/07/2021
7.03
 106,700 7.45 7.45 6.96 0 0 0
02/07/2021
7.45
 74,300 7.72 7.86 7.31 0 0 0
01/07/2021
7.72
 295,400 7.38 8.07 7.59 100 4,200 -0.0
30/06/2021
7.38
 346,800 6.76 7.38 6.76 0 0 0
29/06/2021
6.76
 51,200 6.76 6.83 6.69 0 0 0
28/06/2021
6.76
 44,400 6.76 6.76 6.62 0 0 0
25/06/2021
6.76
 29,200 6.69 6.76 6.62 0 0 0
24/06/2021
6.69
 47,200 6.90 6.96 6.69 300 0 0.0
23/06/2021
6.90
 59,000 7.03 7.03 6.83 0 0 0
22/06/2021
7.03
 47,200 7.10 7.17 6.90 500 0 0.0
21/06/2021
7.10
 208,100 6.90 7.17 6.90 0 0 0
18/06/2021
6.90
 144,800 6.55 7.10 6.55 0 0 0
17/06/2021
6.55
 30,500 6.69 6.69 6.48 500 0 0.0
16/06/2021
6.69
 71,602 6.62 6.69 6.48 7,000 0 0.1
15/06/2021
6.62
 51,400 6.76 6.76 6.55 0 0 0
14/06/2021
6.76
 45,200 6.69 7.03 6.69 11,600 0 0.1
11/06/2021
6.69
 48,407 6.69 6.90 6.55 2,000 0 0.0
10/06/2021
6.69
 73,700 6.48 6.69 6.34 0 0 0
09/06/2021
6.48
 27,700 6.55 6.55 6.41 0 0 0
08/06/2021
6.55
 110,202 6.55 6.83 6.41 0 0 0
07/06/2021
6.55
 72,707 6.34 6.62 6.21 500 0 0.0
04/06/2021
6.34
 40,800 6.48 6.48 6.28 0 0 0
03/06/2021
6.48
 43,000 6.48 6.69 6.34 0 0 0
02/06/2021
6.48
 96,302 6.21 6.55 5.86 0 0 0
01/06/2021
6.21
 43,800 6.21 6.21 6.07 0 0 0
31/05/2021
6.21
 91,900 6.21 6.21 6.07 0 0 0
28/05/2021
6.21
 59,800 6.21 6.21 6.07 0 0 0
27/05/2021
6.21
 59,100 6.34 6.34 6.07 0 0 0
26/05/2021
6.34
 14,700 6.34 6.34 6.28 0 0 0
25/05/2021
6.34
 46,900 6.34 6.34 6.21 0 0 0
24/05/2021
6.34
 17,300 6.41 6.41 6.34 0 0 0
21/05/2021
6.41
 84,610 6.41 6.55 5.93 0 0 0
20/05/2021
6.41
 29,000 6.41 6.41 6.28 0 0 0
19/05/2021
6.41
 54,300 6.41 6.48 6.28 0 0 0
18/05/2021
6.41
 44,500 6.55 6.55 6.34 0 0 0
17/05/2021
6.55
 32,900 6.69 7.03 6.55 0 0 0
14/05/2021
6.69
 116,800 6.41 6.83 6.41 0 0 0
13/05/2021
6.41
 91,500 6.55 6.55 6.21 0 0 0
12/05/2021
6.55
 52,900 6.76 6.76 6.28 0 0 0
11/05/2021
6.76
 79,700 6.34 6.76 6.28 0 0 0
10/05/2021
6.34
 94,200 6.34 6.41 6.14 0 0 0
07/05/2021
6.34
 71,100 6.55 6.76 6.28 0 0 0
06/05/2021
6.55
 75,700 6.76 6.76 6.55 0 0 0
05/05/2021
6.76
 78,900 6.69 6.90 6.62 0 0 0
04/05/2021
6.69
 88,000 6.96 6.96 6.62 0 0 0
29/04/2021
6.96
 74,200 6.76 7.03 6.76 0 0 0
28/04/2021
6.76
 58,700 7.10 7.10 6.62 0 0 0
27/04/2021
7.10
 180,000 6.76 7.17 6.14 0 0 0
26/04/2021
6.76
 152,100 7.45 7.45 6.76 0 0 0
23/04/2021
7.45
 16,100 7.10 7.45 6.90 0 0 0
22/04/2021
7.10
 51,900 7.59 7.59 6.96 0 0 0
20/04/2021
7.59
 301,000 7.24 7.93 7.24 0 0 0
19/04/2021
7.24
 92,901 7.31 7.31 6.96 0 0 0
16/04/2021
7.31
 110,800 7.72 7.72 7.10 0 7,000 -0.1
15/04/2021
7.72
 289,500 7.86 7.86 7.52 0 0 0
14/04/2021
7.86
 455,000 7.59 8.07 7.24 0 0 0
13/04/2021
7.59
 551,420 6.90 7.59 6.96 0 0 0
12/04/2021
6.90
 289,100 6.48 6.90 6.48 0 56,400 -0.5
09/04/2021
6.48
 565,900 5.93 6.48 5.93 0 194,100 -1.7
08/04/2021
5.93
 223,900 5.93 6.07 5.86 0 50,200 -0.4
07/04/2021
5.93
 297,500 5.65 6.07 5.72 0 102,100 -0.9
06/04/2021
5.65
 60,700 5.65 5.72 5.65 0 19,300 -0.2
05/04/2021
5.65
 84,800 5.72 5.72 5.65 0 25,000 -0.2
02/04/2021
5.72
 102,700 5.72 5.79 5.65 0 28,100 -0.2
01/04/2021
5.72
 47,000 5.59 5.72 5.59 0 31,000 -0.3
31/03/2021
5.59
 29,200 5.65 5.72 5.59 7,000 14,000 -0.1
30/03/2021
5.65
 20,300 5.65 5.65 5.52 0 7,700 -0.1
29/03/2021
5.65
 62,600 5.45 5.65 5.52 0 43,000 -0.3
26/03/2021
5.45
 59,600 5.72 5.72 5.45 0 200 -0.0
25/03/2021
5.72
 19,800 5.79 5.79 5.59 0 100 -0.0
24/03/2021
5.79
 53,900 5.79 5.79 5.59 0 12,300 -0.1
23/03/2021
5.79
 91,000 5.72 5.79 5.59 0 33,000 -0.3
22/03/2021
5.72
 32,100 6.07 6.07 5.59 0 100 -0.0
19/03/2021
6.07
 24,500 6.28 6.28 6.00 0 0 0
18/03/2021
6.28
 152,200 5.72 6.28 5.72 0 71,800 -0.6
17/03/2021
5.72
 151,900 5.52 5.72 5.45 0 123,100 -1.0
16/03/2021
5.52
 62,200 5.59 5.59 5.38 0 0 0
15/03/2021
5.59
 18,200 5.65 5.65 5.52 0 6,000 -0.0
12/03/2021
5.65
 17,600 5.65 5.65 5.59 0 0 0
11/03/2021
5.65
 41,200 5.65 5.86 5.65 0 24,000 -0.2
10/03/2021
5.65
 15,600 5.65 5.79 5.65 0 4,900 -0.0
09/03/2021
5.65
 92,900 5.52 5.65 5.52 0 89,700 -0.7
08/03/2021
5.52
 73,400 5.52 5.59 5.52 0 45,500 -0.4
05/03/2021
5.52
 71,500 5.52 5.52 5.45 0 50,000 -0.4
04/03/2021
5.52
 9,900 5.52 5.52 5.52 0 0 0
03/03/2021
5.52
 58,200 5.52 5.52 5.52 0 36,500 -0.3
02/03/2021
5.52
 11,600 5.45 5.52 5.52 0 11,600 -0.1
01/03/2021
5.45
 21,000 5.52 5.52 5.45 0 0 0
26/02/2021
5.52
 44,700 5.52 5.52 5.52 0 20,000 -0.2
25/02/2021
5.52
 20,000 5.52 5.52 5.52 0 0 0
24/02/2021
5.52
 1,100 5.52 5.52 5.52 0 1,100 -0.0
23/02/2021
5.52
 36,200 5.52 5.52 5.10 0 14,000 -0.1
22/02/2021
5.52
 1,800 5.52 5.52 5.31 0 0 0
19/02/2021
5.52
 100 5.52 5.52 5.52 0 100 -0.0
18/02/2021
5.52
 2,400 5.52 5.52 5.52 0 0 0
17/02/2021
5.52
 600 5.52 6.00 5.52 100 0 0.0
09/02/2021
5.52
 0 5.52 5.52 5.52 0 0 0
08/02/2021
5.52
 0 5.52 5.52 5.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |