CTCP Nafoods Group (naf)

18.90
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
(2024-08-19) 		1.95 11.47% 7,168,900 134,910 2.8
16.73
19.50
18.90
2 tháng
(2024-07-22) 		2.67 16.47% 9,578,400 64,688 1.6
15.64
19.50
18.90
3 tháng
(2024-06-20) 		1.76 10.29% 11,762,000 -30,515 -0.2
15.64
19.50
18.90
6 tháng
(2024-03-22) 		3.63 23.75% 24,245,100 205,185 4.1
14.73
19.50
18.90
12 tháng
(2023-09-25) 		4.35 29.94% 40,929,300 361,185 6.3
12.91
19.50
18.90
24 tháng
(2022-09-29) 		8.13 75.44% 77,361,900 -2,885,086 -44.4
6.34
19.50
18.90
36 tháng
(2021-10-04) 		-8.28 -30.47% 162,085,100 -2,732,331 -43.5
6.34
28.82
18.90
60 tháng
(2019-10-15) 		-0.96 -4.85% 303,798,150 -3,622,141 -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)
16/09/2016
22.93
 127,870 23.20 23.20 22.93 0 0 0
15/09/2016
23.20
 155,970 23.41 23.41 23.13 11,040 0 0.4
14/09/2016
23.41
 146,900 23.48 23.48 23.27 6,480 0 0.2
13/09/2016
23.48
 150,030 23.34 23.48 23.27 0 20 -0.0
12/09/2016
23.34
 179,830 23.27 23.41 23.13 11,950 0 0.4
09/09/2016
23.27
 140,440 23.41 23.54 23.27 9,790 0 0.3
08/09/2016
23.41
 165,450 23.27 23.68 23.27 0 0 0
07/09/2016
23.27
 183,900 23.27 23.54 23.00 20,770 0 0.7
06/09/2016
23.27
 202,850 22.24 23.68 22.45 32,870 0 1.1
05/09/2016
22.24
 200,720 21.97 22.31 21.83 44,000 0 1.4
01/09/2016
21.97
 122,550 22.04 22.11 21.70 8,270 0 0.3
31/08/2016
22.04
 195,340 20.94 22.24 20.81 39,560 0 1.2
30/08/2016
20.94
 196,090 20.53 21.01 20.33 36,850 13,100 0.7
29/08/2016
20.53
 136,810 20.60 20.81 20.53 260 0 0.0
26/08/2016
20.60
 167,540 20.53 20.81 20.53 0 0 0
25/08/2016
20.53
 143,210 20.74 20.74 20.53 30 0 0.0
24/08/2016
20.74
 179,770 20.40 21.22 20.40 9,000 0 0.3
23/08/2016
20.40
 189,170 19.78 20.46 19.57 35,060 0 1.0
22/08/2016
19.78
 144,720 19.44 19.78 19.37 34,820 0 1.0
19/08/2016
19.44
 131,800 19.44 19.51 19.30 0 0 0
18/08/2016
19.44
 140,880 19.37 19.44 19.30 0 0 0
17/08/2016
19.37
 142,410 19.37 19.44 19.23 0 0 0
16/08/2016
19.37
 147,160 19.44 19.51 19.30 0 0 0
15/08/2016
19.44
 134,980 19.30 19.51 19.23 0 0 0
12/08/2016
19.30
 142,940 19.51 19.51 19.23 0 0 0
11/08/2016
19.51
 157,060 19.37 19.57 19.23 0 0 0
10/08/2016
19.37
 143,590 19.37 19.57 19.37 0 0 0
09/08/2016
19.37
 127,070 19.30 19.51 19.23 0 0 0
08/08/2016
19.30
 125,590 19.23 19.37 19.03 0 0 0
05/08/2016
19.23
 160,900 19.16 19.23 18.96 0 0 0
04/08/2016
19.16
 142,440 19.10 19.30 19.10 0 0 0
03/08/2016
19.10
 135,560 19.10 19.10 18.89 0 500 -0.0
02/08/2016
19.10
 172,170 19.30 19.30 18.96 0 0 0
01/08/2016
19.30
 115,230 19.37 19.37 19.16 0 0 0
29/07/2016
19.37
 148,900 19.57 19.57 19.30 0 0 0
28/07/2016
19.57
 146,060 19.64 19.71 19.44 0 0 0
27/07/2016
19.64
 137,320 19.57 19.78 19.44 0 0 0
26/07/2016
19.57
 151,760 19.71 19.78 19.57 0 0 0
25/07/2016
19.71
 131,830 19.51 19.71 19.37 0 0 0
22/07/2016
19.51
 136,150 19.64 19.64 19.37 0 0 0
21/07/2016
19.64
 169,030 19.30 19.64 19.23 0 0 0
20/07/2016
19.30
 136,220 19.37 19.37 19.16 0 0 0
19/07/2016
19.37
 141,160 19.44 19.57 19.37 0 0 0
18/07/2016
19.44
 221,010 18.82 19.57 18.89 48,650 0 1.3
15/07/2016
18.82
 144,000 18.89 19.03 18.82 0 0 0
14/07/2016
18.89
 138,040 18.96 19.10 18.89 0 0 0
13/07/2016
18.96
 152,700 18.82 19.03 18.82 0 0 0
12/07/2016
18.82
 163,200 18.75 18.96 18.62 0 9,950 -0.3
11/07/2016
18.75
 163,780 18.89 18.96 18.68 0 0 0
08/07/2016
18.89
 142,780 19.03 19.16 18.82 0 0 0
07/07/2016
19.03
 157,930 18.96 19.10 18.96 0 0 0
06/07/2016: Cổ tức tiền mặt tỉ lệ: 5%
06/07/2016
18.96
 135,270 18.82 19.23 18.89 0 0 0
05/07/2016
18.82
 171,670 18.62 18.96 18.62 0 0 0
04/07/2016
18.62
 142,280 18.62 18.69 18.42 0 1,000 -0.0
01/07/2016
18.62
 143,960 18.49 18.69 18.42 0 0 0
30/06/2016
18.49
 136,210 18.42 18.55 18.35 0 0 0
29/06/2016
18.42
 140,920 18.28 18.55 18.28 0 0 0
28/06/2016
18.28
 136,900 18.28 18.35 18.15 0 0 0
27/06/2016
18.28
 131,610 18.42 18.42 18.02 0 0 0
24/06/2016
18.42
 215,780 18.75 18.75 18.22 0 0 0
23/06/2016
18.75
 146,690 18.62 18.82 18.55 0 0 0
22/06/2016
18.62
 150,500 18.75 18.82 18.62 0 0 0
21/06/2016
18.75
 147,760 18.69 18.89 18.69 0 0 0
20/06/2016
18.69
 143,600 18.55 18.75 18.55 0 0 0
17/06/2016
18.55
 140,570 18.62 18.69 18.49 0 0 0
16/06/2016
18.62
 139,800 18.62 18.75 18.55 0 0 0
15/06/2016
18.62
 151,790 18.69 18.69 18.49 0 0 0
14/06/2016
18.69
 134,140 18.69 18.69 18.55 0 0 0
13/06/2016
18.69
 116,700 18.82 18.82 18.62 0 0 0
10/06/2016
18.82
 125,540 18.82 18.89 18.75 0 0 0
09/06/2016
18.82
 143,700 18.96 19.02 18.82 0 0 0
08/06/2016
18.96
 125,240 18.96 19.09 18.89 0 0 0
07/06/2016
18.96
 134,440 18.89 19.02 18.89 0 0 0
06/06/2016
18.89
 144,330 18.96 19.02 18.82 0 0 0
03/06/2016
18.96
 123,520 18.96 19.02 18.89 0 0 0
02/06/2016
18.96
 130,780 19.09 19.09 18.89 0 0 0
01/06/2016
19.09
 157,240 19.09 19.16 18.96 0 0 0
31/05/2016
19.09
 131,460 19.09 19.09 18.96 0 0 0
30/05/2016
19.09
 144,780 19.02 19.23 18.96 0 0 0
27/05/2016
19.02
 137,170 19.02 19.16 18.89 0 0 0
26/05/2016
19.02
 133,840 19.49 19.56 18.89 0 0 0
25/05/2016
19.49
 153,910 19.49 19.63 19.43 0 0 0
24/05/2016
19.49
 128,720 19.43 19.49 19.36 0 0 0
23/05/2016
19.43
 142,930 19.49 19.49 19.36 0 0 0
20/05/2016
19.49
 148,990 19.56 19.56 19.43 0 0 0
19/05/2016
19.56
 136,060 19.56 19.63 19.49 0 0 0
18/05/2016
19.56
 147,830 19.63 19.70 19.49 0 0 0
17/05/2016
19.63
 147,080 19.63 19.76 19.56 20 0 0.0
16/05/2016
19.63
 150,100 19.63 19.70 19.49 0 0 0
13/05/2016
19.63
 144,640 19.76 19.83 19.63 0 0 0
12/05/2016
19.76
 141,250 19.83 19.96 19.76 0 0 0
11/05/2016
19.83
 143,690 19.83 19.90 19.76 0 0 0
10/05/2016
19.83
 158,700 19.83 19.83 19.70 0 0 0
09/05/2016
19.83
 156,150 20.03 20.10 19.83 0 0 0
06/05/2016
20.03
 161,970 19.90 20.10 19.83 0 0 0
05/05/2016
19.90
 186,020 19.83 19.96 19.83 0 0 0
04/05/2016
19.83
 120,760 19.96 19.96 19.83 0 0 0
29/04/2016
19.96
 152,000 19.96 20.10 19.90 1,500 0 0.0
28/04/2016
19.96
 206,460 19.96 20.03 19.90 500 0 0.0
27/04/2016
19.96
 153,210 20.10 20.10 19.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |