CTCP Phân lân Ninh Bình (nfc)

49.50
0
(0%)
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
(2026-10-05) 		-0.50 -1% 5,800 -1,000 0
49.50
54.90
49.50
2 tháng
(2026-09-03) 		-1.80 -3.51% 27,100 -800 0.0
47.40
59
49.50
3 tháng
(2026-08-04) 		-10.50 -17.50% 31,400 -800 0.0
47.40
60
49.50
6 tháng
(2026-05-06) 		-13.50 -21.43% 117,500 3,900 0.3
47.40
65
49.50
12 tháng
(2025-11-07) 		-5.16 -9.44% 454,200 50,300 3.3
47.40
66.71
49.50
24 tháng
(2024-11-12) 		33.56 210.47% 2,097,526 53,300 3.4
12.31
66.71
49.50
36 tháng
(2023-11-20) 		39.19 380.05% 2,169,901 58,300 3.5
9.51
66.71
49.50
60 tháng
(2021-11-29) 		40.45 446.85% 2,775,190 57,500 3.5
7.32
66.71
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
51.14
 4,300 51.88 51.88 51.14 0 0 0
18/08/2025
51.14
 8,500 51.88 52.44 51.14 0 0 0
15/08/2025
51.60
 11,400 51.33 56.42 50.96 300 0 0.0
14/08/2025
51.33
 18,500 51.42 51.51 51.33 0 0 0
13/08/2025
51.33
 233,600 50.96 55.59 50.96 100 0 0.0
12/08/2025
55.31
 1,700 55.22 55.31 55.22 0 0 0
11/08/2025
55.31
 7,600 54.20 55.50 54.20 0 0 0
08/08/2025
51.51
 6,900 49.57 54.20 49.57 0 0 0
07/08/2025
49.29
 1,500 55.59 55.59 48.18 0 0 0
06/08/2025
53.27
 1,100 56.42 57.53 53.27 0 200 0.0
05/08/2025
57.53
 5,400 53.92 58.09 53.92 0 0 0
04/08/2025
52.81
 2,900 54.57 54.66 52.81 0 0 0
01/08/2025
55.59
 1,300 54.29 55.59 54.29 200 0 0.0
31/07/2025
56.61
 300 58.37 58.37 50.96 0 100 0.0
30/07/2025
53.36
 300 57.44 57.44 53.36 0 0 0
29/07/2025
57.53
 1,000 57.53 57.53 57.53 0 0 0
28/07/2025
57.53
 2,100 57.53 61.05 57.53 100 700 0.0
25/07/2025
63.74
 6,200 58.37 63.74 53.92 0 0 0
24/07/2025
58.37
 16,300 58.65 58.65 58.37 0 100 0.0
23/07/2025
53.36
 5,100 57.44 58.83 53.36 0 0 0
22/07/2025
57.72
 4,000 56.51 58.55 51.23 0 100 0.0
21/07/2025
56.05
 19,200 51.88 56.05 51.88 0 0 0
18/07/2025
50.96
 7,400 49.57 50.96 47.44 0 0 0
17/07/2025
46.32
 27,100 46.60 50.96 46.32 100 0 0.0
16/07/2025
46.42
 2,100 46.69 51.23 44.93 0 0 0
15/07/2025
46.60
 1,500 50.96 50.96 45.95 0 0 0
14/07/2025
50.96
 100 50.96 50.96 50.96 0 0 0
11/07/2025
56.42
 3,300 53.27 56.42 50.49 0 200 0.0
10/07/2025
54.38
 600 51.88 54.38 51.88 0 0 0
09/07/2025
51.79
 9,600 49.66 54.38 44.84 0 0 0
08/07/2025
49.57
 600 58.18 58.18 49.29 0 0 0
07/07/2025
54.38
 2,500 59.29 59.57 54.20 400 100 0.0
04/07/2025
60.22
 600 55.59 61.42 55.59 0 0 0
03/07/2025
61.61
 8,300 56.05 61.61 54.20 0 0 0
02/07/2025
56.05
 32,500 50.96 56.05 50.96 0 0 0
01/07/2025
50.96
 4,500 50.96 50.96 50.96 0 0 0
30/06/2025
50.96
 1,200 50.96 50.96 49.10 0 0 0
27/06/2025
50.86
 6,700 50.49 50.96 50.49 0 0 0
26/06/2025
50.03
 6,400 50.77 50.96 50.03 0 0 0
25/06/2025
50.03
 5,600 48.64 50.59 48.64 0 0 0
24/06/2025
48.64
 2,900 48.36 48.64 48.36 0 0 0
23/06/2025
48.36
 400 48.27 48.36 48.27 0 0 0
20/06/2025
48.36
 1,100 48.18 48.36 48.18 0 0 0
19/06/2025
50.03
 1,900 50.68 50.77 50.03 0 400 0.0
18/06/2025
50.96
 3,200 50.03 50.96 49.57 0 0 0
17/06/2025
50.03
 5,500 50.96 50.96 49.10 0 0 0
16/06/2025
49.57
 3,300 50.12 51.05 49.57 0 0 0
13/06/2025
49.10
 11,200 48.64 52.90 48.64 0 0 0
12/06/2025
48.18
 2,100 48.18 48.18 48.18 0 0 0
11/06/2025
48.18
 2,400 48.18 48.18 48.18 0 0 0
10/06/2025
50.03
 0 50.03 50.03 50.03 0 0 0
09/06/2025
50.03
 9,800 48.64 50.49 45.03 100 0 0.0
06/06/2025
50.03
 6,400 47.25 50.03 47.25 0 0 0
05/06/2025
47.25
 2,800 47.25 47.25 47.25 0 100 0.0
04/06/2025
47.25
 2,800 48.18 48.18 47.25 0 300 0.0
03/06/2025
48.18
 2,700 48.18 48.18 47.44 300 0 0.0
02/06/2025
48.18
 700 48.18 48.64 48.18 0 0 0
30/05/2025
48.18
 1,600 48.18 48.45 47.81 500 0 0.0
29/05/2025
48.18
 3,900 48.18 48.36 48.18 0 0 0
28/05/2025
47.90
 1,900 48.27 48.27 47.81 300 0 0.0
27/05/2025
48.18
 16,000 48.64 50.96 48.18 300 0 0.0
26/05/2025
49.29
 5,000 49.38 49.38 47.25 0 0 0
23/05/2025
49.38
 9,000 49.38 49.57 49.38 0 600 0.0
22/05/2025
49.38
 14,800 51.79 51.88 49.38 0 100 0.0
21/05/2025
51.88
 14,600 51.70 55.50 50.03 400 0 0.0
20/05/2025
50.49
 42,500 49.66 51.51 46.60 0 1,400 -0.1
19/05/2025
46.88
 14,400 42.62 46.88 42.62 700 0 0.0
16/05/2025
42.62
 3,300 41.41 42.62 41.41 0 0 0
15/05/2025
41.41
 6,000 41.78 42.62 41.41 0 0 0
14/05/2025
42.62
 7,800 41.69 42.62 41.23 900 0 0.0
13/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2025
42.62
 13,300 40.30 43.08 39.84 100 0 0.0
12/05/2025
40.30
 10,500 41.19 44.20 37.11 300 400 0.0
09/05/2025
41.19
 20,200 37.64 41.19 37.64 0 0 0
08/05/2025
37.47
 20,200 41.45 41.45 37.29 0 100 0.0
07/05/2025
40.12
 6,800 38.80 41.54 38.80 0 0 0
06/05/2025
38.18
 18,700 42.07 42.52 37.56 100 0 0.0
05/05/2025
41.19
 26,800 37.56 0 37.56 0 0 0
29/04/2025
37.56
 24,073 43.67 43.67 37.56 0 0 0
28/04/2025
41.72
 39,289 41.72 41.72 40.74 100 100 0.0
25/04/2025
38.00
 18,771 37.91 38.00 37.91 100 0 0.0
24/04/2025
34.54
 101,508 34.54 34.54 33.66 0 200 0.0
23/04/2025
31.44
 15,000 31.44 31.44 31.44 0 0 0
22/04/2025
28.61
 6,200 28.61 28.61 28.61 0 0 0
21/04/2025
26.04
 90,006 24.80 26.04 24.80 0 0 0
18/04/2025
23.74
 24,604 23.03 23.74 23.03 300 0 0.0
17/04/2025
21.61
 1,900 23.92 23.92 21.61 100 0 0.0
16/04/2025
23.83
 4,200 23.83 23.83 23.83 0 200 0.0
15/04/2025
23.38
 0 23.38 23.38 23.38 0 0 0
14/04/2025
23.38
 10 23.38 23.38 23.38 0 0 0
11/04/2025
23.38
 2,000 23.38 23.38 23.38 0 0 0
10/04/2025
21.70
 0 21.70 21.70 21.70 0 0 0
09/04/2025
21.70
 510 17.80 21.70 17.80 0 0 0
08/04/2025
19.75
 0 19.75 19.75 19.75 0 0 0
04/04/2025
19.75
 2,300 19.75 19.75 19.75 0 0 0
03/04/2025
21.88
 9,142 22.59 22.59 21.88 100 0 0.0
02/04/2025
24.27
 0 24.27 24.27 24.27 0 0 0
01/04/2025
24.27
 100 24.27 24.27 24.27 0 0 0
31/03/2025
22.14
 0 22.14 22.14 22.14 0 0 0
28/03/2025
22.14
 100 22.14 22.14 22.14 0 0 0
27/03/2025
23.03
 0 23.03 23.03 23.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc