CTCP Phân lân Ninh Bình (nfc)

56
-1
(-1.75%)
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
(2026-05-20) 		0 0% 11,700 4,500 0
56
58
56
2 tháng
(2026-04-20) 		-1.37 -2.34% 54,100 14,600 0
52
63
56
3 tháng
(2026-03-23) 		-2.66 -4.47% 93,200 50,200 0.6
52
63
56
6 tháng
(2025-12-22) 		7.25 14.57% 214,500 51,200 0.7
49.75
66.71
56
12 tháng
(2025-06-24) 		8.36 17.19% 1,133,900 51,800 0.7
46.32
66.71
56
24 tháng
(2024-07-01) 		43.71 329.02% 2,057,287 61,300 0.8
12.84
66.71
56
36 tháng
(2023-07-05) 		47.57 504.32% 2,095,088 61,300 0.8
9.43
66.71
56
60 tháng
(2021-07-15) 		49.81 693.18% 2,797,709 60,500 0.8
7.19
66.71
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
12.23
 12,416 11.12 12.23 11.26 0 0 0
08/03/2022
11.12
 20,900 10.16 11.12 10.30 0 0 0
07/03/2022
10.16
 14,428 9.67 10.50 9.81 0 0 0
04/03/2022
9.67
 116 9.33 9.67 9.67 0 0 0
03/03/2022
9.33
 500 10.02 10.02 9.33 0 0 0
02/03/2022
10.02
 200 9.60 10.02 9.26 0 0 0
01/03/2022
9.60
 500 9.67 9.67 9.60 0 0 0
28/02/2022
9.67
 0 9.67 9.67 9.67 0 0 0
25/02/2022
9.67
 600 9.67 9.67 9.60 0 0 0
24/02/2022
9.67
 600 9.12 9.67 9.12 0 0 0
23/02/2022
9.12
 900 8.29 9.12 8.84 0 0 0
22/02/2022
8.29
 600 8.78 8.78 8.29 0 0 0
21/02/2022
8.78
 0 8.78 8.78 8.78 0 0 0
18/02/2022
8.78
 0 8.78 8.78 8.78 0 0 0
17/02/2022
8.78
 100 8.91 8.91 8.78 0 0 0
16/02/2022
8.91
 300 8.91 8.91 8.91 0 0 0
15/02/2022
8.91
 112 8.91 8.91 8.91 0 0 0
14/02/2022
8.91
 0 8.91 8.91 8.91 0 0 0
11/02/2022
8.91
 100 9.60 9.60 8.91 0 0 0
10/02/2022
9.60
 3,310 9.12 9.60 8.64 0 0 0
09/02/2022
9.12
 200 8.29 9.12 9.05 0 0 0
08/02/2022
8.29
 100 8.78 8.78 8.29 0 0 0
07/02/2022
8.78
 0 8.78 8.78 8.78 0 0 0
28/01/2022
8.78
 0 8.78 8.78 8.78 0 0 0
27/01/2022
8.78
 0 8.78 8.78 8.78 0 0 0
26/01/2022
8.78
 17 8.78 8.78 8.78 0 0 0
25/01/2022
8.78
 100 8.84 8.84 8.78 0 0 0
24/01/2022
8.84
 0 8.84 8.84 8.84 0 0 0
21/01/2022
8.84
 0 8.84 8.84 8.84 0 0 0
20/01/2022
8.84
 200 8.78 8.84 8.29 0 0 0
19/01/2022
8.78
 0 8.78 8.78 8.78 0 0 0
18/01/2022
8.78
 0 8.78 8.78 8.78 0 0 0
17/01/2022
8.78
 200 9.54 9.54 8.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |