Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/02/2021	21.09	368,600	21.09	21.09	19.64	0	100	-0.0
04/02/2021	21.09	523,100	20.36	21.27	19.45	0	1,600	-0.0
03/02/2021	20.36	218,700	20.45	20.64	19.05	300	1,300	-0.0
02/02/2021	20.45	376,700	19.36	20.55	18.45	100	0	0.0
01/02/2021	19.36	207,600	19.55	19.55	18.27	1,600	0	0.0
29/01/2021	19.55	246,500	19.05	19.95	17.82	1,300	2,900	-0.0
28/01/2021	19.05	165,900	20.45	20.45	19.05	0	4,200	-0.1
27/01/2021	20.45	225,100	21.59	21.59	20.27	0	7,800	-0.2
26/01/2021	21.59	157,500	21.64	21.82	20.73	0	4,900	-0.1
25/01/2021	21.64	325,300	21.18	21.82	21.18	3,900	300	0.1
22/01/2021	21.18	222,400	20.55	21.59	19.14	3,200	2,200	0.0
21/01/2021	20.55	84,700	20.55	20.55	19.73	4,300	900	0.1
20/01/2021	20.55	74,800	20.55	20.55	19.55	4,100	0	0.1
19/01/2021	20.55	194,700	21.68	21.82	20.18	5,300	5,200	0.0
18/01/2021	21.68	104,000	21.27	21.68	20.95	3,600	0	0.1
15/01/2021	21.27	141,000	20.64	21.82	20.64	0	0	0
14/01/2021	20.64	155,800	21	21	20	0	0	0
13/01/2021	21	65,800	20.91	21.36	20.55	0	0	0
12/01/2021	20.91	203,900	21.41	21.41	20.73	0	0	0
11/01/2021	21.41	132,600	21.73	22.36	21.36	0	0	0
08/01/2021	21.73	144,200	22.14	22.55	21.50	0	2,500	-0.1
07/01/2021	22.14	154,500	22.09	22.64	22.09	0	100	-0.0
06/01/2021	22.09	223,900	21.82	22.55	21.82	0	4,300	-0.1
05/01/2021	21.82	115,500	21.45	21.91	21	0	1,000	-0.0
04/01/2021	21.45	307,200	21	22.09	21.36	0	6,700	-0.2
31/12/2020	21	124,740	20.77	21	20.27	0	0	0
30/12/2020	20.77	236,780	20.77	20.77	20.14	0	0	0
29/12/2020	20.77	133,910	20.91	20.91	20.45	0	3,700	-0.1
28/12/2020	20.91	309,630	20.23	21.45	20.27	3,000	3,150	-0.0
25/12/2020	20.23	352,900	18.91	20.23	19.36	300	6,000	-0.1
24/12/2020	18.91	322,600	18.68	19.45	18.55	0	0	0
23/12/2020	18.68	596,530	18.27	18.73	18.36	0	2,010	-0.0
22/12/2020	18.27	294,850	18.36	18.36	17.23	0	81,110	-1.6
21/12/2020	18.36	260,660	18.18	18.64	18.18	3,000	52,500	-1.0
18/12/2020	18.18	269,750	18.23	18.27	17.91	1,500	40,800	-0.8
17/12/2020	18.23	218,480	18.64	18.64	18.23	2,000	32,740	-0.6
16/12/2020	18.64	158,420	18.64	18.91	18.59	0	24,460	-0.5
15/12/2020	18.64	390,950	18.91	19.45	18.59	2,000	58,500	-1.2
14/12/2020	18.91	519,580	17.91	19	17.36	0	78,080	-1.6
11/12/2020	17.91	190,770	18.18	18.36	17.82	0	28,600	-0.6
10/12/2020	18.18	472,610	17.45	18.18	17.27	3,360	71,500	-1.3
09/12/2020	17.45	363,770	16.36	17.50	16.41	1,000	53,600	-0.7
08/12/2020	16.36	66,860	16.23	16.41	16.27	0	9,100	-0.2
07/12/2020	16.23	187,850	16.23	16.45	16.18	0	143,340	-2.6
04/12/2020	16.23	127,800	16.27	16.45	16.18	50	98,350	-1.8
03/12/2020	16.27	139,530	16.41	16.55	16.27	0	97,540	-1.7
02/12/2020	16.41	39,400	16.77	16.77	16.36	0	25,860	-0.5
01/12/2020	16.77	58,720	16.77	16.77	16.55	600	30,050	-0.5
30/11/2020	16.77	65,990	16.82	16.82	16.32	1,000	1,120	-0.0
27/11/2020	16.82	77,410	17.23	17.27	16.82	0	47,540	-0.9
26/11/2020	17.23	48,250	17.27	17.55	17.23	1,500	8,700	-0.1
25/11/2020	17.27	33,260	17.45	17.45	17.27	0	5,000	-0.1
24/11/2020	17.45	57,640	17.45	17.64	17.23	0	10,000	-0.2
23/11/2020	17.45	95,480	18.09	18.18	17.45	470	0	0.0
20/11/2020	18.09	59,030	18.45	18.82	18.09	0	0	0
19/11/2020	18.45	90,250	19.18	19.18	18.45	0	0	0
18/11/2020	19.18	55,550	19.09	19.23	18.91	0	0	0
17/11/2020	19.09	63,490	19.09	19.27	18.91	1,000	0	0.0
16/11/2020	19.09	33,140	19.45	19.64	19.09	1,000	0	0.0
13/11/2020	19.45	45,850	19.68	19.82	19.45	7,500	0	0.2
12/11/2020	19.68	78,150	19.91	19.91	19.59	2,550	0	0.1
11/11/2020	19.91	39,370	19.91	20	19.64	0	0	0
10/11/2020	19.91	99,010	19.86	20	19.73	0	0	0
09/11/2020	19.86	63,330	19.82	19.91	19.64	0	0	0
06/11/2020	19.82	62,500	19.82	19.91	19.59	0	0	0
05/11/2020	19.82	81,500	19.95	19.95	19.55	0	0	0
04/11/2020	19.95	64,710	19.95	20.05	19.77	0	0	0
03/11/2020	19.95	64,270	19.91	20.05	19.82	0	0	0
02/11/2020	19.91	90,800	19.55	19.95	19.55	0	0	0
30/10/2020	19.55	22,220	18.82	19.55	18.82	1,000	0	0.0
29/10/2020	18.82	118,310	19.36	19.36	18.36	0	98,110	-2.0
28/10/2020	19.36	16,330	19.82	19.86	19.36	0	0	0
27/10/2020	19.82	45,160	19.73	19.82	19.45	3,330	0	0.1
26/10/2020	19.73	242,240	19.73	20	19.45	0	0	0
23/10/2020	19.73	70,560	20	20.09	19.55	0	0	0
22/10/2020	20	58,610	20.18	20.18	19.82	0	0	0
21/10/2020	20.18	63,780	20.18	20.36	20	0	0	0
20/10/2020	20.18	57,390	20.23	20.32	20.05	0	0	0
19/10/2020	20.23	103,110	19.64	20.32	20	0	0	0
16/10/2020	19.64	83,150	19.23	19.64	19.18	0	0	0
15/10/2020	19.23	75,730	19	19.27	19.05	0	0	0
14/10/2020	19	158,430	19	19.18	19	0	0	0
13/10/2020	19	44,730	19.09	19.18	18.91	0	0	0
12/10/2020	19.09	51,020	19.18	19.36	19.09	0	0	0
09/10/2020	19.18	31,720	18.91	19.27	18.91	0	0	0
08/10/2020	18.91	23,140	19.36	19.45	18.91	0	0	0
07/10/2020	19.36	28,980	18.91	19.45	18.86	0	0	0
06/10/2020	18.91	38,030	19	19	18.86	20	0	0.0
05/10/2020	19	34,600	19.09	19.27	18.91	0	0	0
02/10/2020	19.09	21,390	19.09	19.45	19.09	0	0	0
01/10/2020	19.09	62,400	18.91	19.45	18.86	0	0	0
30/09/2020	18.91	186,140	19	19.09	18.36	0	133,990	-2.7
29/09/2020	19	77,690	19.18	19.36	18.95	0	0	0
28/09/2020	19.18	73,350	19.64	19.73	19.14	0	0	0
25/09/2020	19.64	73,280	19.91	19.91	19.55	0	0	0
24/09/2020	19.91	83,930	20	20	19.73	0	0	0
23/09/2020	20	62,840	20.09	20.09	20	0	0	0
22/09/2020	20.09	20,620	20.09	20.09	19.91	0	0	0
21/09/2020	20.09	14,480	20.09	20.41	20	0	0	0
18/09/2020	20.09	17,780	20.32	20.36	20.09	0	0	0

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	1.90	11.18%	7,011,600	117,910	2.4	16.73 19.50 18.90
2 tháng (2024-07-22)	2.67	16.47%	9,746,400	66,288	1.6	15.64 19.50 18.90
3 tháng (2024-06-21)	1.76	10.29%	11,777,000	-27,015	-0.1	15.64 19.50 18.90
6 tháng (2024-03-25)	4.13	27.94%	24,156,600	207,885	4.1	14.73 19.50 18.90
12 tháng (2023-09-25)	4.35	29.94%	41,097,300	362,785	6.4	12.91 19.50 18.90
24 tháng (2022-09-30)	7.81	70.41%	77,387,700	-2,927,686	-44.9	6.34 19.50 18.90
36 tháng (2021-10-05)	-9.28	-32.94%	160,467,800	-2,694,331	-42.4	6.34 28.82 18.90
60 tháng (2019-10-16)	-0.69	-3.53%	303,917,940	-3,620,571	-57.2	6.34 30.91 18.90

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH