CTCP Phân lân Ninh Bình (nfc)

58.80
-1.20
(-2%)
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
(2026-07-06) 		-1.60 -2.60% 4,500 0 0
53.10
65
58.80
2 tháng
(2026-06-08) 		2 3.45% 65,900 4,000 0
53.10
65
58.80
3 tháng
(2026-05-07) 		1.70 2.92% 78,200 4,700 0
52
65
58.80
6 tháng
(2026-02-06) 		3.49 6.17% 188,700 52,000 0.8
52
65
58.80
12 tháng
(2025-08-11) 		4.69 8.48% 998,600 52,500 0.8
48.18
66.71
58.80
24 tháng
(2024-08-15) 		46.80 354.63% 2,112,491 61,300 0.8
12.84
66.71
58.80
36 tháng
(2023-08-21) 		50.57 536.12% 2,156,888 61,300 0.8
9.43
66.71
58.80
60 tháng
(2021-08-31) 		51.16 578.38% 2,856,809 60,500 0.8
7.32
66.71
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
12.40
 0 12.40 12.40 12.40 0 0 0
29/07/2022
12.40
 0 12.40 12.40 12.40 0 0 0
28/07/2022
12.40
 200 13.78 13.78 12.40 0 0 0
27/07/2022
13.78
 25,743 13.41 13.78 12.11 0 0 0
26/07/2022
13.41
 100 13.41 13.41 13.41 0 0 0
25/07/2022
13.41
 0 13.41 13.41 13.41 0 0 0
22/07/2022
13.41
 0 13.41 13.41 13.41 0 0 0
21/07/2022
13.41
 5,700 13.05 13.41 13.41 0 0 0
20/07/2022
13.05
 10,600 13.05 13.05 13.05 0 0 0
19/07/2022
13.05
 300 13.56 13.56 13.05 0 0 0
18/07/2022
13.56
 0 13.56 13.56 13.56 0 0 0
15/07/2022
13.56
 6,900 12.33 13.56 12.33 0 0 0
14/07/2022
12.33
 100 11.96 12.33 12.33 0 0 0
13/07/2022
11.96
 8,400 11.96 11.96 11.96 0 0 0
12/07/2022
11.96
 0 11.96 11.96 11.96 0 0 0
11/07/2022
11.96
 500 13.05 13.05 11.75 0 0 0
08/07/2022
13.05
 2,200 13.85 15.23 13.05 0 0 0
07/07/2022
13.85
 19,846 12.62 13.85 13.78 0 0 0
06/07/2022
12.62
 40,001 11.53 12.62 11.96 0 0 0
05/07/2022
11.53
 7,100 10.51 11.53 11.53 0 500 -0.0
04/07/2022
10.51
 2,100 9.57 10.51 10.51 0 0 0
01/07/2022
9.57
 0 9.57 9.57 9.57 0 0 0
30/06/2022
9.57
 0 9.57 9.57 9.57 0 0 0
29/06/2022
9.57
 0 9.57 9.57 9.57 0 0 0
28/06/2022
9.57
 0 9.57 9.57 9.57 0 0 0
27/06/2022
9.57
 1,900 10.59 10.59 9.57 0 0 0
24/06/2022
10.59
 0 10.59 10.59 10.59 0 0 0
23/06/2022
10.59
 3,000 11.75 11.75 10.59 0 0 0
22/06/2022
11.75
 0 11.75 11.75 11.75 0 0 0
21/06/2022
11.75
 0 11.75 11.75 11.75 0 0 0
20/06/2022
11.75
 3,000 13.05 13.05 11.75 0 0 0
17/06/2022
13.05
 7,519 14.50 14.50 13.05 0 0 0
16/06/2022
14.50
 1,100 13.85 14.50 14.50 0 0 0
15/06/2022
13.85
 0 13.85 13.85 13.85 0 0 0
14/06/2022
13.85
 8,000 13.05 13.85 13.05 0 200 -0.0
13/06/2022
13.05
 100 12.33 13.05 13.05 0 100 -0.0
10/06/2022
12.33
 800 11.53 12.33 11.96 0 0 0
09/06/2022
11.53
 0 11.53 11.53 11.53 0 0 0
08/06/2022
11.53
 0 11.53 11.53 11.53 0 0 0
07/06/2022
11.53
 0 11.53 11.53 11.53 0 0 0
06/06/2022
11.53
 0 11.53 11.53 11.53 0 0 0
03/06/2022
11.53
 0 11.53 11.53 11.53 0 0 0
02/06/2022
11.53
 3,489 11.53 11.53 11.53 0 0 0
01/06/2022
11.53
 0 11.53 11.53 11.53 0 0 0
31/05/2022
11.53
 0 11.53 11.53 11.53 0 0 0
30/05/2022
11.53
 0 11.53 11.53 11.53 0 0 0
27/05/2022
11.53
 0 11.53 11.53 11.53 0 0 0
26/05/2022
11.53
 0 11.53 11.53 11.53 0 0 0
25/05/2022
11.53
 200 11.60 11.60 11.53 0 0 0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
24/05/2022
11.60
 100 11.75 11.75 11.60 0 0 0
23/05/2022
11.75
 100 11.06 11.75 11.75 0 0 0
20/05/2022
11.06
 2,000 10.71 11.06 10.71 0 0 0
19/05/2022
10.71
 7 10.71 10.71 10.71 0 0 0
18/05/2022
10.71
 4,800 10.71 10.71 10.71 0 0 0
17/05/2022
10.71
 0 10.71 10.71 10.71 0 0 0
16/05/2022
10.71
 200 10.71 10.71 10.71 0 0 0
13/05/2022
10.71
 4,200 10.71 10.71 10.71 0 0 0
12/05/2022
10.71
 0 10.71 10.71 10.71 0 0 0
11/05/2022
10.71
 0 10.71 10.71 10.71 0 0 0
10/05/2022
10.71
 2,700 10.71 10.71 10.71 0 0 0
09/05/2022
10.71
 0 10.71 10.71 10.71 0 0 0
06/05/2022
10.71
 1,300 10.71 10.71 10.36 300 0 0.0
05/05/2022
10.71
 2,100 10.71 10.71 10.71 0 0 0
04/05/2022
10.71
 3,000 10.36 10.71 10.71 0 0 0
29/04/2022
10.36
 200 10.36 10.36 10.36 0 0 0
28/04/2022
10.36
 400 10.36 10.36 10.36 0 0 0
27/04/2022
10.36
 4,400 10.30 10.36 10.36 0 0 0
26/04/2022
10.30
 2,600 10.36 10.36 10.30 0 0 0
25/04/2022
10.36
 5,900 10.36 10.36 10.36 0 0 0
22/04/2022
10.36
 3,000 10.36 10.36 9.67 0 1,000 -0.0
21/04/2022
10.36
 200 10.43 10.43 9.40 0 0 0
20/04/2022
10.43
 0 10.43 10.43 10.43 0 0 0
19/04/2022
10.43
 1,400 10.92 11.61 10.43 0 0 0
18/04/2022
10.92
 0 10.92 10.92 10.92 0 0 0
15/04/2022
10.92
 3,500 10.92 10.92 10.85 0 0 0
14/04/2022
10.92
 3,500 10.43 10.92 10.43 0 1,000 -0.0
13/04/2022
10.43
 2,900 10.71 10.71 10.36 0 0 0
12/04/2022
10.71
 1,100 10.92 10.92 10.71 0 0 0
08/04/2022
10.92
 7,000 10.92 10.99 10.85 0 0 0
07/04/2022
10.92
 26,800 10.36 10.92 10.36 0 1,000 -0.0
06/04/2022
10.36
 1,100 10.36 10.36 10.02 0 0 0
05/04/2022
10.36
 700 10.57 10.57 10.36 0 0 0
04/04/2022
10.57
 1,300 10.57 10.78 10.02 0 0 0
01/04/2022
10.57
 1,500 10.43 10.71 10.57 0 0 0
31/03/2022
10.43
 1,200 10.71 10.71 10.36 0 0 0
30/03/2022
10.71
 1,800 10.85 10.85 10.50 0 0 0
29/03/2022
10.85
 11,100 10.85 10.92 10.78 0 0 0
28/03/2022
10.85
 4,714 10.92 10.92 10.57 0 0 0
25/03/2022
10.92
 3,600 10.78 10.92 10.36 0 0 0
24/03/2022
10.78
 1,602 10.99 11.19 10.36 0 0 0
23/03/2022
10.99
 6,500 10.71 10.99 9.74 0 0 0
22/03/2022
10.71
 3,814 11.12 11.19 10.02 0 0 0
21/03/2022
11.12
 9,802 10.57 11.40 10.57 0 0 0
18/03/2022
10.57
 800 10.57 10.71 10.36 0 0 0
17/03/2022
10.57
 6,300 11.26 11.26 10.23 1,000 0 0.0
16/03/2022
11.26
 2,800 10.50 11.40 9.47 0 0 0
15/03/2022
10.50
 4,100 11.61 11.61 10.50 0 0 0
14/03/2022
11.61
 8,806 12.23 12.23 11.61 6,000 0 0.1
11/03/2022
12.23
 13,300 12.23 13.41 12.09 0 0 0
10/03/2022
12.23
 11,400 12.23 13.41 12.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |