CTCP Nafoods Group (naf)

19
0.10
(0.53%)
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)
26/04/2018
10.03
 53,780 10.13 10.13 9.99 0 0 0
24/04/2018
10.13
 55,380 10.06 10.13 9.77 0 0 0
23/04/2018
10.06
 57,420 10.42 10.56 10.06 0 100 -0.0
20/04/2018
10.42
 59,020 10.35 10.56 10.42 0 0 0
19/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/04/2018
10.35
 57,980 10.27 10.42 10.24 200 0 0.0
18/04/2018
10.27
 47,740 10.27 10.40 10.27 100 0 0.0
17/04/2018
10.27
 50,970 10.27 10.40 10.20 0 0 0
16/04/2018
10.27
 53,710 10.33 10.40 10.20 0 0 0
13/04/2018
10.33
 51,300 10.40 10.54 10.33 900 0 0.0
12/04/2018
10.40
 64,920 10.27 10.54 10.27 0 0 0
11/04/2018
10.27
 49,790 10.33 10.40 10.27 1,000 0 0.0
10/04/2018
10.33
 58,680 10.40 10.44 10.27 0 0 0
09/04/2018
10.40
 58,640 10.33 10.47 10.27 0 0 0
06/04/2018
10.33
 48,070 10.20 10.47 10.27 0 0 0
05/04/2018
10.20
 68,750 10.40 10.54 10.20 0 18,540 -0.3
04/04/2018
10.40
 43,910 10.27 10.68 10.40 0 0 0
03/04/2018
10.27
 63,220 10.47 10.54 10.20 0 5,490 -0.1
02/04/2018
10.47
 45,840 10.47 10.61 10.47 0 0 0
30/03/2018
10.47
 59,600 10.54 10.54 10.27 0 0 0
29/03/2018
10.54
 45,280 10.47 10.54 10.40 0 0 0
28/03/2018
10.47
 51,980 10.47 10.61 10.40 2,200 0 0.0
27/03/2018
10.47
 51,010 10.47 10.61 10.27 0 0 0
26/03/2018
10.47
 42,720 10.27 10.54 10.27 0 0 0
23/03/2018
10.27
 54,820 10.61 10.61 10.13 4,350 0 0.1
22/03/2018
10.61
 36,140 10.54 10.68 10.54 0 0 0
21/03/2018
10.54
 46,110 10.40 10.68 10.40 0 0 0
20/03/2018
10.40
 49,710 10.75 10.88 10.33 4,300 32,600 -0.4
19/03/2018
10.75
 58,740 10.95 11.09 10.75 5,000 10,070 -0.1
16/03/2018
10.95
 51,570 10.75 11.09 10.81 0 0 0
15/03/2018
10.75
 54,740 10.75 11.02 10.68 0 9,220 -0.1
14/03/2018
10.75
 59,200 10.95 11.22 10.75 1,500 7,590 -0.1
13/03/2018
10.95
 57,410 11.36 11.43 10.88 1,070 13,990 -0.2
12/03/2018
11.36
 56,980 11.57 11.70 11.29 4,420 8,700 -0.1
09/03/2018
11.57
 62,340 11.64 11.70 11.50 0 11,500 -0.2
08/03/2018
11.64
 52,080 11.50 11.77 11.43 0 0 0
07/03/2018
11.50
 51,460 11.50 11.70 11.36 0 0 0
06/03/2018
11.50
 57,480 11.22 11.57 11.22 0 0 0
05/03/2018
11.22
 49,090 11.22 11.36 11.16 0 0 0
02/03/2018
11.22
 48,960 10.95 11.22 10.95 0 0 0
01/03/2018
10.95
 67,810 11.64 11.64 10.95 0 35,320 -0.6
28/02/2018
11.64
 48,730 11.64 11.70 11.50 0 0 0
27/02/2018
11.64
 56,050 11.70 11.77 11.64 0 0 0
26/02/2018
11.70
 56,620 11.29 11.84 11.64 0 0 0
23/02/2018
11.29
 54,690 12.05 12.25 11.29 0 19,340 -0.3
22/02/2018
12.05
 63,060 12.73 12.73 12.05 0 22,300 -0.4
21/02/2018
12.73
 51,660 12.32 12.73 12.32 5,000 0 0.1
13/02/2018
12.32
 48,470 12.32 12.46 12.25 0 0 0
12/02/2018
12.32
 48,430 12.53 12.66 12.11 0 7,500 -0.1
09/02/2018
12.53
 52,980 12.73 12.73 12.32 753,958 0 15.0
08/02/2018
12.73
 1,060 11.91 12.73 11.91 0 0 0
07/02/2018
11.91
 42,780 11.98 12.39 11.84 0 13,690 -0.2
06/02/2018
11.98
 49,020 12.32 12.32 11.64 0 0 0
05/02/2018
12.32
 139,360 13.00 13.07 12.25 0 28,430 -0.5
02/02/2018
13.00
 104,010 12.87 13.07 12.87 0 0 0
01/02/2018
12.87
 54,310 12.94 13.07 12.80 0 13,200 -0.2
31/01/2018
12.94
 56,920 13.41 13.48 12.94 0 12,840 -0.2
30/01/2018
13.41
 55,510 13.41 13.48 13.28 0 0 0
29/01/2018
13.41
 54,560 13.62 13.62 13.35 0 6,360 -0.1
26/01/2018
13.62
 55,110 13.62 13.76 13.55 0 19,550 -0.4
25/01/2018
13.62
 61,300 13.65 13.76 13.55 140 20,660 -0.4
22/01/2018
13.65
 77,450 13.55 13.83 13.62 0 41,800 -0.8
19/01/2018
13.55
 62,400 13.69 13.83 13.55 0 22,470 -0.4
18/01/2018
13.69
 48,800 13.96 13.96 13.55 0 10,080 -0.2
17/01/2018
13.96
 107,010 14.30 14.37 13.96 0 65,100 -1.3
16/01/2018
14.30
 58,990 14.37 14.37 14.10 0 0 0
15/01/2018
14.37
 68,400 14.10 14.44 13.89 0 0 0
12/01/2018
14.10
 59,460 14.17 14.30 14.10 0 0 0
11/01/2018
14.17
 59,710 14.03 14.24 13.96 0 0 0
10/01/2018
14.03
 51,990 13.96 14.24 13.89 0 0 0
09/01/2018
13.96
 51,530 13.96 14.10 13.83 0 0 0
08/01/2018
13.96
 78,190 13.89 14.10 13.89 0 37,590 -0.8
05/01/2018
13.89
 40,390 13.55 13.89 13.55 0 0 0
04/01/2018
13.55
 36,550 14.44 14.44 13.48 0 20,410 -0.4
03/01/2018
14.44
 31,700 14.44 14.58 14.37 0 0 0
02/01/2018
14.44
 33,890 14.58 14.65 14.30 0 0 0
29/12/2017
14.58
 29,700 14.72 14.72 14.51 0 0 0
28/12/2017
14.72
 4,920 13.83 14.72 13.07 0 0 0
27/12/2017
13.83
 700 12.94 13.83 13.83 0 0 0
26/12/2017
12.94
 34,220 13.55 13.55 12.80 0 14,100 -0.3
25/12/2017
13.55
 52,940 14.17 14.17 13.28 0 16,200 -0.3
22/12/2017
14.17
 39,820 14.30 14.58 14.17 0 10,580 -0.2
21/12/2017
14.30
 41,400 14.51 14.72 14.24 0 4,900 -0.1
20/12/2017
14.51
 49,600 14.44 14.78 14.37 0 0 0
19/12/2017
14.44
 50,670 14.58 14.65 14.03 0 0 0
18/12/2017
14.58
 41,280 14.92 15.06 14.58 0 0 0
15/12/2017
14.92
 49,570 15.19 15.19 14.85 0 0 0
14/12/2017
15.19
 49,680 15.47 15.61 15.06 0 0 0
13/12/2017
15.47
 48,240 15.54 15.61 15.40 0 0 0
12/12/2017
15.54
 56,180 15.47 15.67 15.47 0 0 0
11/12/2017
15.47
 45,170 15.54 15.54 15.40 0 0 0
08/12/2017
15.54
 61,470 15.54 15.74 15.40 0 0 0
07/12/2017
15.54
 51,070 15.67 15.74 15.47 0 0 0
06/12/2017
15.67
 54,210 15.81 15.88 15.54 0 0 0
05/12/2017
15.81
 59,700 15.88 16.08 15.74 0 990 -0.0
04/12/2017
15.88
 56,930 15.61 16.02 15.61 2,260 0 0.1
01/12/2017
15.61
 52,640 15.61 15.74 15.47 0 0 0
30/11/2017
15.61
 68,330 15.06 15.74 15.06 0 0 0
29/11/2017
15.06
 51,750 14.85 15.06 14.85 0 0 0
28/11/2017
14.85
 52,450 14.92 15.06 14.78 0 0 0
27/11/2017
14.92
 37,250 14.85 15.06 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |