Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2026	63.00	7,900	64.85	66.71	63.00	0	0	0
16/01/2026	64.85	2,100	63.00	64.85	63.00	0	0	0
15/01/2026	64.95	0	64.95	64.95	64.95	0	0	0
14/01/2026	64.95	1,900	60.22	64.95	60.22	0	0	0
13/01/2026	60.22	200	55.59	60.22	55.59	0	0	0
12/01/2026	54.94	0	54.94	54.94	54.94	0	0	0
09/01/2026	54.94	1,700	53.74	55.59	53.74	0	0	0
08/01/2026	52.44	500	57.16	57.16	52.44	0	0	0
07/01/2026	51.97	1,600	50.03	53.27	50.03	0	0	0
06/01/2026	52.35	2,400	51.33	56.33	51.23	0	0	0
05/01/2026	56.33	200	48.36	56.33	48.36	0	100	-0.0
31/12/2025	51.23	2,300	50.77	55.59	50.77	0	0	0
30/12/2025	52.99	2,100	52.07	57.16	52.07	0	0	0
29/12/2025	54.75	36,200	58.55	58.55	52.99	0	0	0
26/12/2025	58.55	2,200	58.65	58.65	52.99	0	0	0
25/12/2025	53.36	2,600	50.31	56.05	50.31	0	0	0
24/12/2025	51.05	700	55.12	55.12	51.05	0	0	0
23/12/2025	50.12	1,600	54.66	54.66	50.12	0	100	-0.0
22/12/2025	49.75	2,200	48.64	55.96	48.64	0	0	0
19/12/2025	51.14	2,000	51.14	51.14	51.14	0	0	0
18/12/2025	51.97	5,000	51.97	51.97	51.97	0	0	0
17/12/2025	52.90	10,100	55.59	55.59	52.90	0	0	0
16/12/2025	52.81	500	52.81	52.81	52.81	0	0	0
15/12/2025	54.66	2,000	55.59	55.59	54.66	0	0	0
12/12/2025	55.59	1,600	55.59	55.59	55.59	0	0	0
11/12/2025	55.68	100	55.68	55.68	55.68	0	0	0
10/12/2025	55.12	400	55.59	55.59	55.12	0	0	0
09/12/2025	56.51	200	56.51	56.51	56.51	0	0	0
08/12/2025	56.51	1,700	64.95	64.95	56.51	0	0	0
05/12/2025	60.22	6,000	56.51	60.22	56.51	0	0	0
04/12/2025	56.51	2,500	55.59	56.51	50.12	0	0	0
03/12/2025	55.59	0	55.59	55.59	55.59	0	0	0
02/12/2025	55.59	26,300	55.59	55.59	55.59	0	0	0
01/12/2025	54.85	500	54.85	54.85	54.85	0	0	0
28/11/2025	56.05	17,300	55.59	56.05	51.88	0	0	0
27/11/2025	56.51	1,500	55.59	56.51	55.59	0	0	0
26/11/2025	55.59	200	55.59	55.59	55.59	0	0	0
25/11/2025	55.59	6,600	55.59	55.59	55.59	0	0	0
24/11/2025	55.59	600	56.05	56.05	55.59	0	0	0
21/11/2025	56.51	0	56.51	56.51	56.51	0	0	0
20/11/2025	56.51	11,100	55.59	56.51	55.59	0	0	0
19/11/2025	55.68	400	55.68	55.68	55.68	0	0	0
18/11/2025	55.59	3,300	55.59	55.59	55.59	0	0	0
17/11/2025	55.59	4,600	55.59	55.59	55.59	0	0	0
14/11/2025	55.59	3,300	55.12	55.59	55.12	0	0	0
13/11/2025	56.05	1,100	55.59	56.05	55.59	0	0	0
12/11/2025	55.12	500	55.12	55.12	55.12	0	0	0
11/11/2025	54.75	3,500	54.66	54.85	54.66	0	0	0
10/11/2025	54.66	5,300	54.66	54.75	54.66	0	0	0
07/11/2025	54.66	28,100	55.12	55.59	52.81	0	0	0
06/11/2025	52.16	1,000	52.16	52.16	52.16	0	0	0
05/11/2025	51.97	0	51.97	51.97	51.97	0	0	0
04/11/2025	51.97	3,700	52.99	52.99	51.97	0	0	0
03/11/2025	52.99	20,600	55.12	55.12	52.90	0	0	0
31/10/2025	53.18	600	53.18	53.18	52.81	0	0	0
30/10/2025	52.81	3,600	52.90	53.18	52.81	800	0	0.0
29/10/2025	53.18	1,200	53.18	53.18	53.18	0	0	0
28/10/2025	53.18	900	53.18	53.18	53.18	100	0	0.0
27/10/2025	53.18	11,700	48.92	53.18	48.92	0	0	0
24/10/2025	53.18	0	53.18	53.18	53.18	0	0	0
23/10/2025	53.18	1,200	53.36	53.36	53.18	0	0	0
22/10/2025	53.64	300	53.64	53.64	53.64	0	0	0
21/10/2025	53.74	19,500	52.07	53.74	52.07	0	0	0
20/10/2025	55.77	12,900	53.74	56.05	53.74	300	0	0.0
17/10/2025	55.31	14,100	54.66	55.31	54.66	0	0	0
16/10/2025	50.31	1,500	53.46	53.55	50.31	0	0	0
15/10/2025	50.40	1,700	50.96	54.75	50.40	0	0	0
14/10/2025	49.84	1,500	49.84	49.84	49.84	0	0	0
13/10/2025	54.57	67,700	53.74	54.57	49.66	500	1,000	-0.0
10/10/2025	49.66	100	49.66	49.66	49.66	0	0	0
09/10/2025	53.36	0	53.36	53.36	53.36	0	0	0
08/10/2025	53.36	0	53.36	53.36	53.36	0	0	0
07/10/2025	53.36	0	53.36	53.36	53.36	0	0	0
06/10/2025	53.36	6,100	49.10	53.36	49.10	0	0	0
03/10/2025	53.36	1,200	49.29	54.66	49.29	0	0	0
02/10/2025	53.55	0	53.55	53.55	53.55	0	0	0
01/10/2025	53.55	0	53.55	53.55	53.55	0	0	0
30/09/2025	53.55	28,000	53.74	53.74	53.55	0	0	0
29/09/2025	53.36	0	53.36	53.36	53.36	0	0	0
26/09/2025	53.36	0	53.36	53.36	53.36	0	0	0
25/09/2025	53.36	0	53.36	53.36	53.36	0	0	0
24/09/2025	53.36	5,700	53.74	55.59	53.36	0	1,000	-0.1
23/09/2025	53.64	0	53.64	53.64	53.64	0	0	0
22/09/2025	53.64	0	53.64	53.64	53.64	0	0	0
19/09/2025	53.64	4,800	53.27	55.59	53.27	0	0	0
18/09/2025	52.99	100	52.99	52.99	52.99	0	0	0
17/09/2025	55.12	600	53.36	55.12	53.36	0	0	0
16/09/2025	53.27	1,600	55.50	55.59	53.27	0	0	0
15/09/2025	55.77	3,200	55.59	56.51	55.59	200	0	0.0
12/09/2025	55.59	5,000	54.66	55.59	54.66	0	0	0
11/09/2025	52.99	1,200	53.27	53.27	52.99	0	0	0
10/09/2025	53.27	2,900	53.27	53.46	53.27	600	0	0.0
09/09/2025	55.50	5,200	52.81	55.59	52.81	0	0	0
08/09/2025	52.81	1,200	54.75	54.85	52.53	0	0	0
05/09/2025	54.85	5,700	54.75	54.85	54.66	0	0	0
04/09/2025	55.12	1,400	53.27	55.12	53.27	100	0	0.0
03/09/2025	53.27	13,900	52.53	53.27	52.35	300	0	0.0
29/08/2025	52.53	0	52.53	52.53	52.53	0	0	0
28/08/2025	52.53	2,400	52.35	52.53	52.35	0	0	0
27/08/2025	52.07	8,800	54.01	54.11	52.07	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	5	9.62%	14,300	4,600	0	52 58 57
2 tháng (2026-04-20)	-1.37	-2.34%	54,100	14,600	0	52 63 57
3 tháng (2026-03-20)	-2.66	-4.47%	97,200	51,100	0.7	52 63 57
6 tháng (2025-12-22)	7.25	14.57%	214,500	51,200	0.7	49.75 66.71 57
12 tháng (2025-06-23)	8.64	17.86%	1,134,300	51,800	0.7	46.32 66.71 57
24 tháng (2024-06-28)	43.71	329.02%	2,057,304	61,300	0.8	12.84 66.71 57
36 tháng (2023-07-04)	47.57	504.32%	2,095,088	61,300	0.8	9.43 66.71 57
60 tháng (2021-07-14)	49.81	693.18%	2,797,709	60,500	0.8	7.19 66.71 57

CTCP Phân lân Ninh Bình (nfc)

THỐNG KÊ GIAO DỊCH