Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/03/2026	55.59	0	55.59	55.59	55.59	0	0	0
10/03/2026	55.59	0	55.59	55.59	55.59	0	0	0
09/03/2026	55.59	3,900	57.63	57.63	52.44	0	0	0
06/03/2026	57.63	0	57.63	57.63	57.63	0	0	0
05/03/2026	57.63	3,000	57.44	57.63	57.44	0	0	0
04/03/2026	54.66	1,400	63.09	63.09	54.66	0	0	0
03/03/2026	57.53	100	57.53	57.53	57.53	0	0	0
02/03/2026	62.91	16,000	55.40	64.48	55.40	0	0	0
27/02/2026	61.52	500	61.15	64.57	61.05	0	0	0
26/02/2026	61.52	0	61.52	61.52	61.52	0	0	0
25/02/2026	61.52	100	61.52	61.52	61.52	0	0	0
24/02/2026	56.24	500	64.20	64.20	56.24	0	0	0
23/02/2026	62.17	100	62.17	62.17	62.17	0	0	0
13/02/2026	56.61	100	56.61	56.61	56.61	0	0	0
12/02/2026	61.80	0	61.80	61.80	61.80	0	0	0
11/02/2026	61.80	100	61.80	61.80	61.80	0	0	0
10/02/2026	60.22	200	60.22	60.22	60.22	0	0	0
09/02/2026	62.07	800	62.07	62.07	62.07	0	0	0
06/02/2026	56.51	200	63.74	63.74	56.51	0	0	0
05/02/2026	58.37	2,500	58.37	58.37	58.37	0	0	0
04/02/2026	53.09	100	53.09	53.09	53.09	0	0	0
03/02/2026	57.90	900	63.19	63.19	57.90	0	0	0
02/02/2026	57.72	1,000	63.74	63.74	57.72	0	0	0
30/01/2026	63.74	3,100	63.74	63.74	63.37	0	0	0
29/01/2026	58.55	0	58.55	58.55	58.55	0	0	0
28/01/2026	58.55	2,400	63.93	63.93	58.55	0	100	-0.0
27/01/2026	63.74	300	64.76	64.76	63.74	0	0	0
26/01/2026	59.29	1,900	61.15	65.69	59.29	0	0	0
23/01/2026	65.87	200	61.52	65.87	61.52	0	100	-0.0
22/01/2026	66.24	200	66.52	66.52	66.24	0	100	-0.0
21/01/2026	66.43	5,500	66.71	66.71	65.78	0	0	0
20/01/2026	66.71	1,100	63.00	66.71	63.00	0	300	-0.0
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

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 (2026-07-06)	-3.60	-5.84%	3,200	0	0	53.10 65 60
2 tháng (2026-06-04)	0	0%	68,700	4,000	0	53.10 65 60
3 tháng (2026-05-05)	-5	-7.94%	85,400	4,700	0	52 65 60
6 tháng (2026-02-04)	4.91	9.26%	190,000	52,000	0.8	52 65 60
12 tháng (2025-08-08)	6.49	12.60%	1,004,200	52,500	0.8	48.18 66.71 60
24 tháng (2024-08-13)	43.39	296.86%	2,114,968	61,300	0.8	12.84 66.71 60
36 tháng (2023-08-21)	48.57	514.92%	2,155,588	61,300	0.8	9.43 66.71 60
60 tháng (2021-08-30)	49.16	555.77%	2,855,609	60,500	0.8	7.32 66.71 60

CTCP Phân lân Ninh Bình (nfc)

THỐNG KÊ GIAO DỊCH