CTCP Phân bón và Hóa chất Dầu khí Miền Bắc (pmb)

9.90
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
(2024-08-20) 		-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)
19/09/2022
11.89
 5,100 11.89 11.89 11.73 0 0 0
16/09/2022
11.89
 100 12.14 12.14 11.89 0 0 0
15/09/2022
12.14
 2,200 11.39 12.22 11.64 0 0 0
14/09/2022
11.39
 14,100 11.64 11.64 11.31 100 0 0.0
13/09/2022
11.64
 0 11.64 11.64 11.64 0 0 0
12/09/2022
11.64
 1,800 11.48 12.14 11.23 0 0 0
09/09/2022
11.48
 4,800 11.48 12.56 11.39 0 0 0
08/09/2022
11.48
 10,900 11.89 12.06 11.31 0 0 0
07/09/2022
11.89
 8,200 12.14 12.14 11.48 0 0 0
06/09/2022
12.14
 11,000 12.14 12.14 11.81 0 0 0
05/09/2022
12.14
 17,600 12.06 12.39 12.06 0 0 0
31/08/2022
12.06
 5,200 12.22 12.31 12.06 0 0 0
30/08/2022
12.22
 26,000 12.22 12.39 12.14 0 0 0
29/08/2022
12.22
 37,900 12.47 12.47 11.89 0 0 0
26/08/2022
12.47
 10,223 12.64 12.81 12.22 300 0 0.0
25/08/2022
12.64
 111,630 11.81 12.89 11.14 0 0 0
24/08/2022
11.81
 4,300 11.31 11.81 11.23 0 0 0
23/08/2022
11.31
 5,200 11.39 11.39 10.81 0 0 0
22/08/2022
11.39
 19,400 11.48 11.48 11.14 0 0 0
19/08/2022
11.48
 21,300 11.97 11.97 11.48 0 0 0
18/08/2022
11.97
 4,800 11.97 12.14 11.64 0 0 0
17/08/2022: Cổ tức tiền mặt tỉ lệ: 17%
17/08/2022
11.97
 13,600 11.89 12.06 11.23 0 0 0
16/08/2022
11.89
 52,725 11.89 12.11 11.74 0 0 0
15/08/2022
11.89
 46,500 11.74 12.04 11.74 0 0 0
12/08/2022
11.74
 48,900 11.59 11.82 11.59 0 0 0
11/08/2022
11.59
 10,400 11.59 11.74 11.59 0 0 0
10/08/2022
11.59
 15,000 11.82 12.04 11.59 0 0 0
09/08/2022
11.82
 4,600 11.74 11.82 11.74 0 0 0
08/08/2022
11.74
 21,400 11.59 11.74 11.52 0 0 0
05/08/2022
11.59
 5,800 11.59 11.67 11.52 0 0 0
04/08/2022
11.59
 13,200 11.67 11.67 11.45 0 0 0
03/08/2022
11.67
 7,300 11.52 11.67 11.59 0 0 0
02/08/2022
11.52
 69,100 11.37 11.67 11.37 0 0 0
01/08/2022
11.37
 3,300 11.30 11.45 11.07 0 0 0
29/07/2022
11.30
 17,100 11.30 11.37 11.15 0 0 0
28/07/2022
11.30
 9,700 10.93 11.30 10.85 0 0 0
27/07/2022
10.93
 1,400 10.78 11.00 10.93 0 0 0
26/07/2022
10.78
 1,123 11.00 11.00 10.78 0 0 0
25/07/2022
11.00
 4,000 10.93 11.15 10.70 0 0 0
22/07/2022
10.93
 14,702 10.70 11.15 10.70 0 0 0
21/07/2022
10.70
 4,400 10.93 11.00 10.70 0 0 0
20/07/2022
10.93
 10,500 10.78 10.93 10.78 0 0 0
19/07/2022
10.78
 1,500 10.78 10.78 10.78 0 0 0
18/07/2022
10.78
 1,000 10.70 10.78 10.78 0 0 0
15/07/2022
10.70
 3,000 10.85 10.85 10.26 0 0 0
14/07/2022
10.85
 4,900 10.55 10.93 10.18 0 0 0
13/07/2022
10.55
 900 10.55 10.55 10.40 0 0 0
12/07/2022
10.55
 1,800 10.40 10.55 10.40 0 0 0
11/07/2022
10.40
 12,300 10.40 10.48 10.26 0 0 0
08/07/2022
10.40
 425 10.40 10.48 9.88 0 0 0
07/07/2022
10.40
 1,500 10.26 10.40 10.26 0 0 0
06/07/2022
10.26
 7,100 10.33 10.33 9.81 0 0 0
05/07/2022
10.33
 5,500 10.55 11.22 10.18 0 0 0
04/07/2022
10.55
 200 10.63 10.63 10.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |