CTCP Nafoods Group (naf)

19.20
0.30
(1.59%)
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
(2024-08-20) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
19.64
 36,100 19.55 19.64 19.09 0 0 0
28/11/2019
19.55
 33,150 19.45 19.55 19 0 0 0
27/11/2019
19.45
 18,300 19.45 19.55 19.18 0 0 0
26/11/2019
19.45
 30,100 19.55 19.55 19.36 0 0 0
25/11/2019
19.55
 14,150 19.55 19.55 19.27 0 0 0
22/11/2019
19.55
 47,210 19.64 19.64 19.55 0 0 0
21/11/2019
19.64
 13,320 19.64 19.64 19.55 0 0 0
20/11/2019
19.64
 63,250 19.64 19.64 19.45 0 0 0
19/11/2019
19.64
 19,920 19.82 19.82 19.55 0 0 0
18/11/2019
19.82
 28,900 19.82 19.82 19.64 0 0 0
15/11/2019
19.82
 15,050 19.82 19.82 19.50 0 0 0
14/11/2019
19.82
 46,620 19.82 19.82 19.55 0 0 0
13/11/2019
19.82
 61,690 19.82 19.82 19.64 0 1,300 -0.0
12/11/2019
19.82
 50,610 19.55 19.82 19.55 0 0 0
11/11/2019
19.55
 45,540 19.86 19.86 19.55 0 0 0
08/11/2019
19.86
 51,310 20 20 19.73 0 0 0
07/11/2019
20
 56,490 20 20 19.73 0 0 0
06/11/2019
20
 39,620 20 20.05 19.73 0 0 0
05/11/2019
20
 67,560 20 20.05 19.64 0 0 0
04/11/2019
20
 86,650 20.09 20.09 19.64 0 0 0
01/11/2019
20.09
 18,230 20 20.09 19.91 0 0 0
31/10/2019
20
 37,530 20 20.36 20 0 1,000 -0.0
30/10/2019
20
 64,780 19.73 20 19.73 0 0 0
29/10/2019
19.73
 98,860 20 20 19.64 0 0 0
28/10/2019
20
 26,140 20 20.09 19.82 0 0 0
25/10/2019
20
 185,530 20 20.09 19.73 0 0 0
24/10/2019
20
 101,410 20 20.27 19.82 0 0 0
23/10/2019
20
 96,230 20.45 20.45 19.64 0 0 0
22/10/2019
20.45
 139,630 20.45 20.55 20 0 0 0
21/10/2019
20.45
 127,010 20.41 20.55 19.18 0 700 -0.0
18/10/2019
20.41
 106,210 20.27 20.82 20.27 0 0 0
17/10/2019
20.27
 68,120 19.59 20.27 19.59 0 0 0
16/10/2019
19.59
 47,040 19.86 19.86 19.32 0 0 0
15/10/2019
19.86
 48,210 19.91 19.91 19.64 30 0 0.0
14/10/2019
19.91
 58,720 19.82 20 19.64 0 0 0
11/10/2019
19.82
 41,030 19.82 19.91 19.73 0 0 0
10/10/2019
19.82
 45,890 19.91 19.91 19.64 0 0 0
09/10/2019
19.91
 52,510 19.95 19.95 19.59 0 0 0
08/10/2019
19.95
 27,930 20 20 19.64 0 0 0
07/10/2019
20
 26,370 20.09 20.27 19.64 0 0 0
04/10/2019
20.09
 16,950 20 20.09 19.82 0 0 0
03/10/2019
20
 59,570 20 20.27 19.55 0 0 0
02/10/2019
20
 64,830 20.18 20.18 19.73 2,000 0 0.0
01/10/2019
20.18
 59,980 20.09 20.18 19.82 0 0 0
30/09/2019
20.09
 40,770 19.82 20.09 19.55 0 0 0
27/09/2019
19.82
 31,450 19.73 19.82 19.45 0 0 0
26/09/2019
19.73
 76,570 19.45 19.73 19.09 0 3,980 -0.1
25/09/2019
19.45
 65,600 19.55 19.64 19.09 0 0 0
24/09/2019
19.55
 83,640 19.27 19.64 19 0 0 0
23/09/2019
19.27
 107,390 19.45 19.45 18.91 0 0 0
20/09/2019
19.45
 107,220 19.91 19.91 19.09 0 0 0
19/09/2019
19.91
 100,860 20.09 20.27 19.27 5,500 0 0.1
18/09/2019
20.09
 55,120 20.73 20.73 19.55 180 108,850 -2.3
17/09/2019
20.73
 98,710 20 20.73 19.55 0 4,000 -0.1
16/09/2019
20
 125,310 20.18 20.18 19.27 100 0 0.0
13/09/2019
20.18
 363,040 21.64 21.64 20.14 0 0 0
12/09/2019
21.64
 215,680 20.95 22.27 21.18 3,800 0 0.1
11/09/2019
20.95
 246,660 19.59 20.95 20.18 0 0 0
10/09/2019
19.59
 459,450 18.32 19.59 18.36 0 610 -0.0
09/09/2019
18.32
 40,170 18.23 18.32 18.09 0 0 0
06/09/2019
18.23
 87,750 18.18 18.27 18 0 0 0
05/09/2019
18.18
 79,270 18.18 18.27 17.91 0 0 0
04/09/2019
18.18
 57,150 17.91 18.18 17.86 0 0 0
03/09/2019
17.91
 54,520 18.45 18.45 17.82 0 0 0
30/08/2019
18.45
 163,830 18 18.45 18 0 0 0
29/08/2019
18
 62,290 17.82 18 17.73 0 0 0
28/08/2019
17.82
 99,850 18.09 18.18 17.77 0 0 0
27/08/2019
18.09
 43,660 18.18 18.18 17.73 10 0 0.0
26/08/2019
18.18
 81,260 18.45 18.45 17.95 0 0 0
23/08/2019
18.45
 89,850 17.64 18.45 17.55 0 0 0
22/08/2019
17.64
 58,610 17.36 17.64 17.36 0 0 0
21/08/2019
17.36
 30,780 17.64 17.68 17.36 0 0 0
20/08/2019
17.64
 40,770 17.64 17.64 17.36 0 5,000 -0.1
19/08/2019
17.64
 71,040 17.73 17.73 17.36 0 0 0
16/08/2019
17.73
 55,460 17.73 17.91 17.45 0 0 0
15/08/2019
17.73
 52,230 17.18 17.73 16.91 0 0 0
14/08/2019
17.18
 76,080 17.64 17.73 17.18 0 0 0
13/08/2019
17.64
 71,900 17.73 17.73 17.27 0 0 0
12/08/2019
17.73
 57,990 17.91 17.91 17.45 0 0 0
09/08/2019
17.91
 124,130 17.91 17.91 17.55 0 0 0
08/08/2019
17.91
 89,180 18 18 17.55 0 0 0
07/08/2019
18
 74,210 17.91 18.09 17.55 0 0 0
06/08/2019
17.91
 112,270 17.64 18.18 17 0 200 -0.0
05/08/2019
17.64
 104,070 18.36 18.36 17.64 0 0 0
02/08/2019
18.36
 49,730 18.55 18.55 18 0 0 0
01/08/2019
18.55
 126,360 18.45 18.64 18.14 0 0 0
31/07/2019
18.45
 178,840 17.82 18.45 17.50 0 0 0
30/07/2019
17.82
 58,450 17.82 17.82 17.50 0 130 -0.0
29/07/2019
17.82
 110,050 17.95 17.95 17.55 0 0 0
26/07/2019
17.95
 74,640 17.86 18 17.55 0 0 0
25/07/2019
17.86
 155,010 17.55 18 17.59 0 0 0
24/07/2019
17.55
 188,530 17 17.59 16.73 0 0 0
23/07/2019
17
 107,330 17 17.18 16.64 0 0 0
22/07/2019
17
 64,700 17 17 16.82 0 0 0
19/07/2019
17
 66,510 17 17 16.82 0 0 0
18/07/2019
17
 124,880 17.18 17.18 16.82 0 0 0
17/07/2019
17.18
 143,010 17.27 17.27 16.86 0 0 0
16/07/2019
17.27
 130,490 17.18 17.36 16.82 380 0 0.0
15/07/2019
17.18
 158,350 16.82 17.18 16.86 0 0 0
12/07/2019
16.82
 75,120 16.82 17.18 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |