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)
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
08/02/2022
11.45
 14,500 11.30 11.52 10.93 0 0 0
07/02/2022
11.30
 13,100 11.15 12.26 11.07 0 0 0
28/01/2022
11.15
 11,200 11.00 11.15 10.63 0 0 0
27/01/2022
11.00
 4,400 10.63 11.15 10.63 0 0 0
26/01/2022
10.63
 10,400 11.45 11.45 10.63 0 0 0
25/01/2022
11.45
 7,300 11.00 11.45 10.11 0 0 0
24/01/2022
11.00
 16,600 11.37 11.37 10.48 0 0 0
21/01/2022
11.37
 14,800 11.15 11.82 11.15 0 0 0
20/01/2022
11.15
 38,600 10.18 11.15 10.70 0 0 0
19/01/2022
10.18
 28,900 9.59 10.33 9.59 0 0 0
18/01/2022
9.59
 23,600 10.26 10.78 9.51 0 8,700 -0.1
17/01/2022
10.26
 23,400 11.22 11.22 10.26 0 0 0
14/01/2022
11.22
 7,700 11.22 11.30 10.48 0 0 0
13/01/2022
11.22
 17,400 11.74 11.89 11.22 0 0 0
12/01/2022
11.74
 34,700 12.04 12.19 11.52 0 0 0
11/01/2022
12.04
 28,300 12.04 12.49 11.59 0 0 0
10/01/2022
12.04
 61,100 12.41 12.49 11.89 0 0 0
07/01/2022
12.41
 42,100 12.41 13.01 12.19 0 0 0
06/01/2022
12.41
 30,200 12.63 12.63 12.26 0 4,500 -0.1
05/01/2022
12.63
 18,340 12.78 12.78 12.11 0 0 0
04/01/2022
12.78
 9,400 12.63 12.78 12.63 0 0 0
31/12/2021
12.63
 21,100 12.86 13.01 12.56 0 0 0
30/12/2021
12.86
 27,500 12.56 12.86 12.49 0 0 0
29/12/2021
12.56
 27,611 12.63 12.71 12.34 0 0 0
28/12/2021
12.63
 52,749 12.63 13.01 12.63 0 0 0
27/12/2021
12.63
 30,100 12.63 12.71 12.41 0 0 0
24/12/2021
12.63
 77,110 13.38 13.38 12.56 2,000 3,700 -0.0
23/12/2021
13.38
 43,400 13.90 13.90 13.08 0 0 0
22/12/2021
13.90
 66,100 14.05 15.24 13.90 0 3,900 -0.1
21/12/2021
14.05
 162,705 12.78 14.05 12.71 0 0 0
20/12/2021
12.78
 57,500 12.78 12.93 12.26 0 5,300 -0.1
17/12/2021
12.78
 20,400 13.01 13.01 12.71 9,500 0 0.2
16/12/2021
13.01
 37,700 13.15 13.15 12.63 0 0 0
15/12/2021
13.15
 18,900 13.30 13.53 13.08 9,400 0 0.2
14/12/2021
13.30
 29,800 12.93 13.38 12.86 0 0 0
13/12/2021
12.93
 15,300 12.78 13.68 12.78 0 0 0
10/12/2021
12.78
 17,900 12.63 13.38 12.63 0 0 0
09/12/2021
12.63
 18,600 12.63 12.63 12.11 0 0 0
08/12/2021
12.63
 11,300 12.63 13.45 12.49 0 0 0
07/12/2021
12.63
 31,600 12.11 12.63 12.04 9,000 0 0.2
06/12/2021
12.11
 90,400 13.30 13.75 12.04 3,900 0 0.1
03/12/2021
13.30
 43,201 13.90 13.90 13.15 5,700 0 0.1
02/12/2021
13.90
 30,460 14.42 14.49 13.90 0 0 0
01/12/2021
14.42
 93,180 13.97 14.79 14.05 4,800 3,600 0.0
30/11/2021
13.97
 100,600 13.82 14.49 13.82 0 0 0
29/11/2021
13.82
 20,700 13.90 14.42 13.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |