CTCP Phân lân Ninh Bình (nfc)

64.40
5.40
(9.15%)
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
(2026-02-23) 		-8.10 -12.07% 26,400 0 0
59
67.90
64.40
2 tháng
(2026-01-19) 		-9 -13.24% 54,900 -600 -0.0
57.30
72
64.40
3 tháng
(2025-12-18) 		2.90 5.17% 122,400 -800 -0.1
53.70
72
64.40
6 tháng
(2025-09-19) 		1.10 1.90% 471,300 -1,100 -0.1
53.60
72
64.40
12 tháng
(2025-03-24) 		33.66 132.88% 1,707,900 2,600 -0.0
21.32
72
64.40
24 tháng
(2024-03-28) 		46.49 371.62% 1,959,380 9,300 0.1
12.51
72
64.40
36 tháng
(2023-04-03) 		48.98 488.94% 2,007,927 9,300 0.1
9.78
72
64.40
60 tháng
(2021-04-13) 		52.97 877.95% 2,712,209 8,500 0.1
6.03
72
64.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
14.87
 15,000 14.71 14.87 14.87 0 0 0
03/08/2022
14.71
 10,000 13.38 14.71 14.71 0 0 0
02/08/2022
13.38
 0 13.38 13.38 13.38 0 0 0
01/08/2022
13.38
 0 13.38 13.38 13.38 0 0 0
29/07/2022
13.38
 0 13.38 13.38 13.38 0 0 0
28/07/2022
13.38
 200 14.87 14.87 13.38 0 0 0
27/07/2022
14.87
 25,743 14.48 14.87 13.07 0 0 0
26/07/2022
14.48
 100 14.48 14.48 14.48 0 0 0
25/07/2022
14.48
 0 14.48 14.48 14.48 0 0 0
22/07/2022
14.48
 0 14.48 14.48 14.48 0 0 0
21/07/2022
14.48
 5,700 14.09 14.48 14.48 0 0 0
20/07/2022
14.09
 10,600 14.09 14.09 14.09 0 0 0
19/07/2022
14.09
 300 14.64 14.64 14.09 0 0 0
18/07/2022
14.64
 0 14.64 14.64 14.64 0 0 0
15/07/2022
14.64
 6,900 13.31 14.64 13.31 0 0 0
14/07/2022
13.31
 100 12.91 13.31 13.31 0 0 0
13/07/2022
12.91
 8,400 12.91 12.91 12.91 0 0 0
12/07/2022
12.91
 0 12.91 12.91 12.91 0 0 0
11/07/2022
12.91
 500 14.09 14.09 12.68 0 0 0
08/07/2022
14.09
 2,200 14.95 16.44 14.09 0 0 0
07/07/2022
14.95
 19,846 13.62 14.95 14.87 0 0 0
06/07/2022
13.62
 40,001 12.44 13.62 12.91 0 0 0
05/07/2022
12.44
 7,100 11.35 12.44 12.44 0 500 -0.0
04/07/2022
11.35
 2,100 10.33 11.35 11.35 0 0 0
01/07/2022
10.33
 0 10.33 10.33 10.33 0 0 0
30/06/2022
10.33
 0 10.33 10.33 10.33 0 0 0
29/06/2022
10.33
 0 10.33 10.33 10.33 0 0 0
28/06/2022
10.33
 0 10.33 10.33 10.33 0 0 0
27/06/2022
10.33
 1,900 11.43 11.43 10.33 0 0 0
24/06/2022
11.43
 0 11.43 11.43 11.43 0 0 0
23/06/2022
11.43
 3,000 12.68 12.68 11.43 0 0 0
22/06/2022
12.68
 0 12.68 12.68 12.68 0 0 0
21/06/2022
12.68
 0 12.68 12.68 12.68 0 0 0
20/06/2022
12.68
 3,000 14.09 14.09 12.68 0 0 0
17/06/2022
14.09
 7,519 15.65 15.65 14.09 0 0 0
16/06/2022
15.65
 1,100 14.95 15.65 15.65 0 0 0
15/06/2022
14.95
 0 14.95 14.95 14.95 0 0 0
14/06/2022
14.95
 8,000 14.09 14.95 14.09 0 200 -0.0
13/06/2022
14.09
 100 13.31 14.09 14.09 0 100 -0.0
10/06/2022
13.31
 800 12.44 13.31 12.91 0 0 0
09/06/2022
12.44
 0 12.44 12.44 12.44 0 0 0
08/06/2022
12.44
 0 12.44 12.44 12.44 0 0 0
07/06/2022
12.44
 0 12.44 12.44 12.44 0 0 0
06/06/2022
12.44
 0 12.44 12.44 12.44 0 0 0
03/06/2022
12.44
 0 12.44 12.44 12.44 0 0 0
02/06/2022
12.44
 3,489 12.44 12.44 12.44 0 0 0
01/06/2022
12.44
 0 12.44 12.44 12.44 0 0 0
31/05/2022
12.44
 0 12.44 12.44 12.44 0 0 0
30/05/2022
12.44
 0 12.44 12.44 12.44 0 0 0
27/05/2022
12.44
 0 12.44 12.44 12.44 0 0 0
26/05/2022
12.44
 0 12.44 12.44 12.44 0 0 0
25/05/2022
12.44
 200 12.52 12.52 12.44 0 0 0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
24/05/2022
12.52
 100 12.68 12.68 12.52 0 0 0
23/05/2022
12.68
 100 11.93 12.68 12.68 0 0 0
20/05/2022
11.93
 2,000 11.56 11.93 11.56 0 0 0
19/05/2022
11.56
 7 11.56 11.56 11.56 0 0 0
18/05/2022
11.56
 4,800 11.56 11.56 11.56 0 0 0
17/05/2022
11.56
 0 11.56 11.56 11.56 0 0 0
16/05/2022
11.56
 200 11.56 11.56 11.56 0 0 0
13/05/2022
11.56
 4,200 11.56 11.56 11.56 0 0 0
12/05/2022
11.56
 0 11.56 11.56 11.56 0 0 0
11/05/2022
11.56
 0 11.56 11.56 11.56 0 0 0
10/05/2022
11.56
 2,700 11.56 11.56 11.56 0 0 0
09/05/2022
11.56
 0 11.56 11.56 11.56 0 0 0
06/05/2022
11.56
 1,300 11.56 11.56 11.19 300 0 0.0
05/05/2022
11.56
 2,100 11.56 11.56 11.56 0 0 0
04/05/2022
11.56
 3,000 11.19 11.56 11.56 0 0 0
29/04/2022
11.19
 200 11.19 11.19 11.19 0 0 0
28/04/2022
11.19
 400 11.19 11.19 11.19 0 0 0
27/04/2022
11.19
 4,400 11.11 11.19 11.19 0 0 0
26/04/2022
11.11
 2,600 11.19 11.19 11.11 0 0 0
25/04/2022
11.19
 5,900 11.19 11.19 11.19 0 0 0
22/04/2022
11.19
 3,000 11.19 11.19 10.44 0 1,000 -0.0
21/04/2022
11.19
 200 11.26 11.26 10.14 0 0 0
20/04/2022
11.26
 0 11.26 11.26 11.26 0 0 0
19/04/2022
11.26
 1,400 11.78 12.53 11.26 0 0 0
18/04/2022
11.78
 0 11.78 11.78 11.78 0 0 0
15/04/2022
11.78
 3,500 11.78 11.78 11.71 0 0 0
14/04/2022
11.78
 3,500 11.26 11.78 11.26 0 1,000 -0.0
13/04/2022
11.26
 2,900 11.56 11.56 11.19 0 0 0
12/04/2022
11.56
 1,100 11.78 11.78 11.56 0 0 0
08/04/2022
11.78
 7,000 11.78 11.86 11.71 0 0 0
07/04/2022
11.78
 26,800 11.19 11.78 11.19 0 1,000 -0.0
06/04/2022
11.19
 1,100 11.19 11.19 10.81 0 0 0
05/04/2022
11.19
 700 11.41 11.41 11.19 0 0 0
04/04/2022
11.41
 1,300 11.41 11.63 10.81 0 0 0
01/04/2022
11.41
 1,500 11.26 11.56 11.41 0 0 0
31/03/2022
11.26
 1,200 11.56 11.56 11.19 0 0 0
30/03/2022
11.56
 1,800 11.71 11.71 11.34 0 0 0
29/03/2022
11.71
 11,100 11.71 11.78 11.63 0 0 0
28/03/2022
11.71
 4,714 11.78 11.78 11.41 0 0 0
25/03/2022
11.78
 3,600 11.63 11.78 11.19 0 0 0
24/03/2022
11.63
 1,602 11.86 12.08 11.19 0 0 0
23/03/2022
11.86
 6,500 11.56 11.86 10.52 0 0 0
22/03/2022
11.56
 3,814 12.01 12.08 10.81 0 0 0
21/03/2022
12.01
 9,802 11.41 12.31 11.41 0 0 0
18/03/2022
11.41
 800 11.41 11.56 11.19 0 0 0
17/03/2022
11.41
 6,300 12.16 12.16 11.04 1,000 0 0.0
16/03/2022
12.16
 2,800 11.34 12.31 10.22 0 0 0
15/03/2022
11.34
 4,100 12.53 12.53 11.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |