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)
27/11/2023
13.09
 8,500 12.91 13.09 12.91 0 100 -0.0
24/11/2023
13.09
 214,500 13.18 13.18 12.86 1,200 1,200 -0.0
23/11/2023
13.18
 50,900 13.36 13.45 13.18 1,400 0 0.0
22/11/2023
13.41
 77,700 12.91 13.64 12.82 3,000 1,000 0.0
21/11/2023
12.95
 66,800 12.91 13 12.82 0 0 0
20/11/2023
12.91
 37,400 12.91 13 12.91 200 3,000 -0.0
17/11/2023
13
 113,300 13.18 13.18 12.77 0 2,700 -0.0
16/11/2023
13.18
 93,300 13.09 13.18 12.91 0 0 0
15/11/2023
13.09
 104,700 13.05 13.14 13.05 0 600 -0.0
14/11/2023
13
 135,800 13.14 13.36 12.91 3,500 3,100 0.0
13/11/2023
13.14
 47,300 13.55 13.55 13.14 0 500 -0.0
10/11/2023
13.32
 38,800 13.18 13.36 13.18 1,400 3,000 -0.0
09/11/2023
13.36
 65,300 13.68 13.77 13.36 1,700 3,000 -0.0
08/11/2023
13.68
 83,200 13.27 13.82 13.18 1,600 6,000 -0.1
07/11/2023
13.27
 88,600 13.23 13.27 13.14 0 8,600 -0.1
06/11/2023
13.27
 45,200 13.27 13.50 13.23 0 100 -0.0
03/11/2023
13.55
 63,700 13.32 13.64 13.18 0 5,300 -0.1
02/11/2023
13.32
 104,500 13.14 13.64 13 2,800 1,300 0.0
01/11/2023
13.14
 138,200 13 13.18 12.73 1,800 24,000 -0.3
31/10/2023
13
 72,000 13.09 13.18 12.82 0 8,500 -0.1
30/10/2023
13.09
 15,300 13.18 13.18 12.91 0 10,000 -0.1
27/10/2023
13.18
 81,600 13.14 13.18 12.64 100 18,000 -0.3
26/10/2023
13.14
 355,300 13.55 13.55 12.77 900 1,400 -0.0
25/10/2023
13.55
 41,100 13.32 13.55 13.32 11,700 0 0.2
24/10/2023
13.32
 63,600 13.27 13.55 13.23 14,800 0 0.2
23/10/2023
13.27
 87,200 13.64 13.64 13.23 0 500 -0.0
20/10/2023
13.64
 58,300 13.64 13.64 13.23 7,000 5,100 0.0
19/10/2023
13.64
 178,600 13.68 13.77 13.23 5,000 13,100 -0.1
18/10/2023
13.68
 837,100 13.68 13.68 12.91 303,300 20,500 4.1
17/10/2023
13.68
 388,300 14.23 14.27 13.68 200 12,500 -0.2
16/10/2023
14.23
 264,500 14.45 14.45 13.91 0 5,100 -0.1
13/10/2023
14.45
 150,400 14.41 14.50 14.14 900 7,100 -0.1
12/10/2023
14.41
 177,900 14.45 14.68 14.32 1,700 1,100 0.0
11/10/2023
14.45
 216,100 14.50 14.82 14.18 8,900 10,100 -0.0
10/10/2023
14.50
 219,600 14.77 14.95 14.41 31,100 1,600 0.5
09/10/2023
14.77
 211,800 14.82 14.91 14.50 23,700 7,200 0.3
06/10/2023
14.82
 209,800 14.64 14.82 14.55 0 4,300 -0.1
05/10/2023
14.64
 319,200 14.14 14.91 14.14 300 2,000 -0.0
04/10/2023
14.14
 173,100 14.09 14.14 13.82 3,600 400 0.0
03/10/2023
14.09
 142,800 14.50 14.50 13.86 0 24,800 -0.4
02/10/2023
14.50
 68,500 14.55 14.64 14.41 17,800 1,200 0.3
29/09/2023
14.55
 101,200 14.64 14.86 14.45 29,500 6,300 0.4
28/09/2023
14.64
 73,000 14.36 14.64 13.73 2,300 1,400 0.0
27/09/2023
14.36
 113,500 14.50 14.50 14.14 200 20,300 -0.3
26/09/2023
14.50
 171,400 14.55 14.68 14.18 4,000 500 0.1
25/09/2023
14.55
 121,700 15 15 14.27 7,800 2,600 0.1
22/09/2023
15
 282,400 15 15 14.14 100 19,500 -0.3
21/09/2023
15
 231,500 15.14 15.23 14.68 7,100 1,300 0.1
20/09/2023
15.14
 181,900 14.91 15.18 14.86 2,300 1,300 0.0
19/09/2023
14.91
 124,600 15 15 14.59 300 6,800 -0.1
18/09/2023
15
 40,400 15.09 15.09 14.68 0 0 0
15/09/2023
15.09
 59,300 15.09 15.09 14.82 500 1,300 -0.0
14/09/2023
15.09
 168,400 14.95 15.09 14.50 0 4,500 -0.1
13/09/2023
14.95
 279,100 15.36 15.77 14.86 900 6,000 -0.1
12/09/2023
15.36
 193,500 14.95 15.36 14.86 10,400 900 0.2
11/09/2023
14.95
 464,600 15.64 16.09 14.95 2,400 8,100 -0.1
08/09/2023
15.64
 93,100 15.64 15.73 15.45 0 0 0
07/09/2023
15.64
 107,300 15.59 15.82 15.55 200 0 0.0
06/09/2023
15.59
 165,000 15.73 16.14 15.45 0 100 -0.0
05/09/2023
15.73
 313,200 15.95 16.14 15.73 2,900 3,500 -0.0
31/08/2023
15.95
 522,800 15.09 16.14 15.05 13,100 0 0.2
30/08/2023
15.09
 122,600 15.23 15.27 15.05 6,100 0 0.1
29/08/2023
15.23
 219,400 15.05 15.45 15.05 5,700 0 0.1
28/08/2023
15.05
 238,600 15.14 15.41 15.05 8,400 0 0.1
25/08/2023
15.14
 63,600 15.45 15.45 15.09 7,900 0 0.1
24/08/2023
15.45
 441,500 14.95 15.64 14.86 35,700 0 0.6
23/08/2023
14.95
 316,900 14.50 15.09 14.45 9,300 2,000 0.1
22/08/2023
14.50
 189,200 14.45 14.77 14.14 4,000 2,600 0.0
21/08/2023
14.45
 300,900 14.23 14.55 13.91 34,500 19,400 0.2
18/08/2023
14.23
 448,000 14.59 14.59 13.91 0 17,800 -0.3
17/08/2023
14.59
 389,500 14.86 14.86 14.55 0 4,300 -0.1
16/08/2023
14.86
 101,000 14.95 15.32 14.82 10,500 1,000 0.2
15/08/2023
14.95
 247,900 14.68 15 14.68 33,100 1,900 0.5
14/08/2023
14.68
 336,800 14.45 14.86 14.50 7,000 0 0.1
11/08/2023
14.45
 553,300 15.27 15.27 14.41 7,600 0 0.1
10/08/2023
15.27
 788,500 14.86 15.64 15.09 34,800 4,000 0.5
09/08/2023
14.86
 987,600 13.91 14.86 14.09 0 675,000 -11.0
08/08/2023
13.91
 461,100 13.55 13.91 13.45 1,500 179,300 -2.7
07/08/2023
13.55
 414,100 13.27 13.59 13.36 0 219,800 -3.3
04/08/2023
13.27
 211,100 13.32 13.36 13.18 0 54,700 -0.8
03/08/2023
13.32
 160,600 13.41 13.45 13.27 0 41,000 -0.6
02/08/2023
13.41
 633,700 13.14 13.50 13 100 197,200 -2.9
01/08/2023
13.14
 392,900 13.18 13.23 13 0 97,800 -1.4
31/07/2023
13.18
 548,900 13.09 13.55 13.09 100 129,500 -1.9
28/07/2023
13.09
 291,200 13.14 13.18 13.09 300 73,500 -1.1
27/07/2023
13.14
 261,200 13.23 13.32 12.95 0 68,300 -1.0
26/07/2023
13.23
 101,000 13.23 13.50 13.18 500 24,200 -0.3
25/07/2023
13.23
 137,100 13.23 13.41 13.18 0 32,000 -0.5
24/07/2023
13.23
 256,200 12.73 13.45 12.82 0 67,100 -1.0
21/07/2023
12.73
 84,800 12.64 12.91 12.64 0 21,800 -0.3
20/07/2023
12.64
 27,600 12.68 12.68 12.55 0 7,200 -0.1
19/07/2023
12.68
 58,200 12.55 12.73 12.45 0 16,000 -0.2
18/07/2023
12.55
 135,200 12.41 12.68 12.41 0 34,000 -0.5
17/07/2023
12.41
 68,700 12.50 12.64 12.36 0 16,000 -0.2
14/07/2023
12.50
 56,900 12.45 12.64 12.45 0 10,200 -0.1
13/07/2023
12.45
 55,600 12.32 12.64 12.36 0 0 0
12/07/2023
12.32
 131,500 12.36 12.45 12.27 0 0 0
11/07/2023
12.36
 201,900 12.68 12.73 12.36 0 0 0
10/07/2023
12.68
 104,200 12.77 12.82 12.64 0 0 0
07/07/2023
12.77
 34,200 12.82 12.82 12.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |