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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |