CTCP Phân lân Ninh Bình (nfc)

17.50
0.80
(4.79%)
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
(2024-10-23) 		1 6.06% 10,364 -3,000 -0.1
16.50
19.50
17.50
2 tháng
(2024-09-23) 		-2.40 -12.06% 29,385 2,600 0.0
14.50
19.90
17.50
3 tháng
(2024-08-26) 		-0.40 -2.23% 32,095 4,800 0.1
14.50
19.90
17.50
6 tháng
(2024-05-27) 		2.70 18.24% 39,939 5,000 0.1
14.50
19.90
17.50
12 tháng
(2023-11-28) 		5.86 50.32% 76,193 5,000 0.1
10.74
19.90
17.50
24 tháng
(2022-12-05) 		6.86 64.44% 138,675 5,000 0.1
9.66
19.90
17.50
36 tháng
(2021-12-08) 		6.34 56.87% 654,474 4,200 0.1
8.27
19.90
17.50
60 tháng
(2019-12-19) 		13.76 367.63% 797,814 1,800 0.1
3.74
19.90
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
10.81
 0 10.81 10.81 10.81 0 0 0
30/06/2022
10.81
 0 10.81 10.81 10.81 0 0 0
29/06/2022
10.81
 0 10.81 10.81 10.81 0 0 0
28/06/2022
10.81
 0 10.81 10.81 10.81 0 0 0
27/06/2022
10.81
 1,900 11.95 11.95 10.81 0 0 0
24/06/2022
11.95
 0 11.95 11.95 11.95 0 0 0
23/06/2022
11.95
 3,000 13.26 13.26 11.95 0 0 0
22/06/2022
13.26
 0 13.26 13.26 13.26 0 0 0
21/06/2022
13.26
 0 13.26 13.26 13.26 0 0 0
20/06/2022
13.26
 3,000 14.74 14.74 13.26 0 0 0
17/06/2022
14.74
 7,519 16.37 16.37 14.74 0 0 0
16/06/2022
16.37
 1,100 15.64 16.37 16.37 0 0 0
15/06/2022
15.64
 0 15.64 15.64 15.64 0 0 0
14/06/2022
15.64
 8,000 14.74 15.64 14.74 0 200 -0.0
13/06/2022
14.74
 100 13.92 14.74 14.74 0 100 -0.0
10/06/2022
13.92
 800 13.02 13.92 13.51 0 0 0
09/06/2022
13.02
 0 13.02 13.02 13.02 0 0 0
08/06/2022
13.02
 0 13.02 13.02 13.02 0 0 0
07/06/2022
13.02
 0 13.02 13.02 13.02 0 0 0
06/06/2022
13.02
 0 13.02 13.02 13.02 0 0 0
03/06/2022
13.02
 0 13.02 13.02 13.02 0 0 0
02/06/2022
13.02
 3,489 13.02 13.02 13.02 0 0 0
01/06/2022
13.02
 0 13.02 13.02 13.02 0 0 0
31/05/2022
13.02
 0 13.02 13.02 13.02 0 0 0
30/05/2022
13.02
 0 13.02 13.02 13.02 0 0 0
27/05/2022
13.02
 0 13.02 13.02 13.02 0 0 0
26/05/2022
13.02
 0 13.02 13.02 13.02 0 0 0
25/05/2022
13.02
 200 13.10 13.10 13.02 0 0 0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 8%
24/05/2022
13.10
 100 13.26 13.26 13.10 0 0 0
23/05/2022
13.26
 100 12.48 13.26 13.26 0 0 0
20/05/2022
12.48
 2,000 12.09 12.48 12.09 0 0 0
19/05/2022
12.09
 7 12.09 12.09 12.09 0 0 0
18/05/2022
12.09
 4,800 12.09 12.09 12.09 0 0 0
17/05/2022
12.09
 0 12.09 12.09 12.09 0 0 0
16/05/2022
12.09
 200 12.09 12.09 12.09 0 0 0
13/05/2022
12.09
 4,200 12.09 12.09 12.09 0 0 0
12/05/2022
12.09
 0 12.09 12.09 12.09 0 0 0
11/05/2022
12.09
 0 12.09 12.09 12.09 0 0 0
10/05/2022
12.09
 2,700 12.09 12.09 12.09 0 0 0
09/05/2022
12.09
 0 12.09 12.09 12.09 0 0 0
06/05/2022
12.09
 1,300 12.09 12.09 11.70 300 0 0.0
05/05/2022
12.09
 2,100 12.09 12.09 12.09 0 0 0
04/05/2022
12.09
 3,000 11.70 12.09 12.09 0 0 0
29/04/2022
11.70
 200 11.70 11.70 11.70 0 0 0
28/04/2022
11.70
 400 11.70 11.70 11.70 0 0 0
27/04/2022
11.70
 4,400 11.62 11.70 11.70 0 0 0
26/04/2022
11.62
 2,600 11.70 11.70 11.62 0 0 0
25/04/2022
11.70
 5,900 11.70 11.70 11.70 0 0 0
22/04/2022
11.70
 3,000 11.70 11.70 10.92 0 1,000 -0.0
21/04/2022
11.70
 200 11.78 11.78 10.61 0 0 0
20/04/2022
11.78
 0 11.78 11.78 11.78 0 0 0
19/04/2022
11.78
 1,400 12.33 13.11 11.78 0 0 0
18/04/2022
12.33
 0 12.33 12.33 12.33 0 0 0
15/04/2022
12.33
 3,500 12.33 12.33 12.25 0 0 0
14/04/2022
12.33
 3,500 11.78 12.33 11.78 0 1,000 -0.0
13/04/2022
11.78
 2,900 12.09 12.09 11.70 0 0 0
12/04/2022
12.09
 1,100 12.33 12.33 12.09 0 0 0
08/04/2022
12.33
 7,000 12.33 12.40 12.25 0 0 0
07/04/2022
12.33
 26,800 11.70 12.33 11.70 0 1,000 -0.0
06/04/2022
11.70
 1,100 11.70 11.70 11.31 0 0 0
05/04/2022
11.70
 700 11.94 11.94 11.70 0 0 0
04/04/2022
11.94
 1,300 11.94 12.17 11.31 0 0 0
01/04/2022
11.94
 1,500 11.78 12.09 11.94 0 0 0
31/03/2022
11.78
 1,200 12.09 12.09 11.70 0 0 0
30/03/2022
12.09
 1,800 12.25 12.25 11.86 0 0 0
29/03/2022
12.25
 11,100 12.25 12.33 12.17 0 0 0
28/03/2022
12.25
 4,714 12.33 12.33 11.94 0 0 0
25/03/2022
12.33
 3,600 12.17 12.33 11.70 0 0 0
24/03/2022
12.17
 1,602 12.40 12.64 11.70 0 0 0
23/03/2022
12.40
 6,500 12.09 12.40 11.00 0 0 0
22/03/2022
12.09
 3,814 12.56 12.64 11.31 0 0 0
21/03/2022
12.56
 9,802 11.94 12.87 11.94 0 0 0
18/03/2022
11.94
 800 11.94 12.09 11.70 0 0 0
17/03/2022
11.94
 6,300 12.72 12.72 11.55 1,000 0 0.0
16/03/2022
12.72
 2,800 11.86 12.87 10.69 0 0 0
15/03/2022
11.86
 4,100 13.11 13.11 11.86 0 0 0
14/03/2022
13.11
 8,806 13.81 13.81 13.11 6,000 0 0.1
11/03/2022
13.81
 13,300 13.81 15.13 13.65 0 0 0
10/03/2022
13.81
 11,400 13.81 15.13 13.81 0 0 0
09/03/2022
13.81
 12,416 12.56 13.81 12.72 0 0 0
08/03/2022
12.56
 20,900 11.47 12.56 11.62 0 0 0
07/03/2022
11.47
 14,428 10.92 11.86 11.08 0 0 0
04/03/2022
10.92
 116 10.53 10.92 10.92 0 0 0
03/03/2022
10.53
 500 11.31 11.31 10.53 0 0 0
02/03/2022
11.31
 200 10.84 11.31 10.45 0 0 0
01/03/2022
10.84
 500 10.92 10.92 10.84 0 0 0
28/02/2022
10.92
 0 10.92 10.92 10.92 0 0 0
25/02/2022
10.92
 600 10.92 10.92 10.84 0 0 0
24/02/2022
10.92
 600 10.30 10.92 10.30 0 0 0
23/02/2022
10.30
 900 9.36 10.30 9.99 0 0 0
22/02/2022
9.36
 600 9.91 9.91 9.36 0 0 0
21/02/2022
9.91
 0 9.91 9.91 9.91 0 0 0
18/02/2022
9.91
 0 9.91 9.91 9.91 0 0 0
17/02/2022
9.91
 100 10.06 10.06 9.91 0 0 0
16/02/2022
10.06
 300 10.06 10.06 10.06 0 0 0
15/02/2022
10.06
 112 10.06 10.06 10.06 0 0 0
14/02/2022
10.06
 0 10.06 10.06 10.06 0 0 0
11/02/2022
10.06
 100 10.84 10.84 10.06 0 0 0
10/02/2022
10.84
 3,310 10.30 10.84 9.75 0 0 0
09/02/2022
10.30
 200 9.36 10.30 10.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |