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)
07/07/2023
12.77
 34,200 12.82 12.82 12.77 0 0 0
06/07/2023
12.82
 130,500 12.73 12.95 12.77 0 53,000 -0.7
05/07/2023
12.73
 77,000 12.82 13 12.73 0 30,500 -0.4
04/07/2023
12.82
 119,100 12.73 12.86 12.73 0 39,000 -0.5
03/07/2023
12.73
 130,400 12.68 12.82 12.64 100 44,000 -0.6
30/06/2023
12.68
 131,600 12.59 12.73 12.64 100 43,000 -0.6
29/06/2023
12.59
 207,500 12.59 12.82 12.55 0 64,600 -0.9
28/06/2023
12.59
 249,300 12.82 13 12.59 13,000 53,100 -0.6
27/06/2023
12.82
 124,100 12.59 12.82 12.55 5,500 23,400 -0.2
26/06/2023
12.59
 126,400 12.73 12.91 12.55 0 34,700 -0.5
23/06/2023
12.73
 111,700 12.82 13.09 12.68 0 40,900 -0.6
22/06/2023
12.82
 191,400 12.82 13.09 12.64 10,000 83,900 -1.0
21/06/2023
12.82
 178,500 12.59 12.91 12.64 3,000 50,700 -0.7
20/06/2023
12.59
 253,100 12.55 13.05 12.55 0 64,000 -0.9
19/06/2023
12.55
 442,800 12.18 12.82 12.27 1,500 118,000 -1.6
16/06/2023
12.18
 272,300 12.18 12.41 12.09 1,200 65,000 -0.9
15/06/2023
12.18
 207,000 12.23 12.32 12.14 0 52,000 -0.7
14/06/2023
12.23
 61,400 12.27 12.50 12.23 700 15,000 -0.2
13/06/2023
12.27
 96,400 12.27 12.41 12.23 0 24,000 -0.3
12/06/2023
12.27
 145,300 12 12.27 12 0 37,100 -0.5
09/06/2023
12
 274,400 12.36 12.36 11.95 0 51,800 -0.7
08/06/2023
12.36
 168,000 12.50 12.59 12.27 0 44,300 -0.6
07/06/2023
12.50
 216,600 12.36 12.50 12.18 0 55,000 -0.7
06/06/2023
12.36
 52,600 12.36 12.36 12.27 0 0 0
05/06/2023
12.36
 250,200 12.45 12.73 12.36 2,100 0 0.0
02/06/2023
12.45
 441,000 12.41 12.64 12.36 0 4,700 -0.1
01/06/2023
12.41
 135,400 12.59 12.68 12.23 1,000 0 0.0
31/05/2023
12.59
 273,200 12.27 12.68 12.18 900 48,900 -0.7
30/05/2023
12.27
 434,800 12 12.45 11.95 0 108,000 -1.5
29/05/2023
12
 222,700 11.59 12.05 11.59 4,500 56,500 -0.7
26/05/2023
11.59
 76,400 11.50 11.59 11.36 0 19,500 -0.2
25/05/2023
11.50
 64,800 11.55 11.64 11.45 0 17,000 -0.2
24/05/2023
11.55
 242,300 11.27 11.82 11.23 0 71,000 -0.9
23/05/2023
11.27
 152,200 11.23 11.36 11.27 0 40,000 -0.5
22/05/2023
11.23
 65,000 11.23 11.32 11.23 0 18,000 -0.2
19/05/2023
11.23
 151,800 11.27 11.36 11.14 0 39,000 -0.5
18/05/2023
11.27
 83,100 11.09 11.27 11.05 0 23,400 -0.3
17/05/2023
11.09
 185,200 11.14 11.23 11.05 10,000 66,100 -0.7
16/05/2023
11.14
 121,000 11.18 11.27 11.09 0 30,000 -0.4
15/05/2023
11.18
 101,500 11.32 11.36 11.18 0 7,500 -0.1
12/05/2023
11.32
 67,500 11.23 11.41 11.18 10,000 0 0.1
11/05/2023
11.23
 142,500 11.14 11.27 11.14 0 0 0
10/05/2023
11.14
 154,600 11.45 11.50 10.91 0 0 0
09/05/2023
11.45
 150,500 11.23 11.64 11.23 0 0 0
08/05/2023
11.23
 197,400 11.18 11.27 11.14 0 0 0
05/05/2023
11.18
 72,700 11.18 11.36 11.14 100 0 0.0
04/05/2023
11.18
 163,700 11.23 11.27 11.09 0 0 0
28/04/2023
11.23
 227,400 11.18 11.36 11.14 0 0 0
27/04/2023
11.18
 130,100 11.05 11.27 11.05 0 0 0
26/04/2023
11.05
 204,200 11 11.27 10.77 100 0 0.0
25/04/2023
11
 264,400 11.18 11.91 10.86 0 0 0.0
24/04/2023
11.18
 338,100 10.45 11.18 10.45 3,000 0 0.0
21/04/2023
10.45
 202,500 10.09 10.55 10.05 400 0 0.0
20/04/2023
10.09
 21,400 10.09 10.23 10.05 0 0 0
19/04/2023
10.09
 88,000 10.09 10.27 10 0 0 -0.3
18/04/2023
10.09
 66,400 10.09 10.14 9.86 0 0 -0.3
17/04/2023
10.09
 94,800 10.09 10.14 9.91 0 0 -0.3
14/04/2023
10.09
 40,700 10.14 10.18 9.86 0 0 -0.3
13/04/2023
10.14
 54,300 10.23 10.23 9.91 0 0 -0.3
12/04/2023
10.23
 53,100 10.23 10.45 10.18 0 0 0
11/04/2023
10.23
 104,400 10.05 10.32 10.05 0 0 -0.3
10/04/2023
10.05
 64,600 10 10.23 10 0 0 -0.3
07/04/2023
10
 165,700 10.18 10.59 10 0 0 -0.3
06/04/2023
10.18
 281,000 9.64 10.27 9.64 0 0 -0.3
05/04/2023
9.64
 111,000 9.59 9.68 9.41 0 33,000 -0.3
04/04/2023
9.59
 151,400 9.23 9.64 9.23 0 0 -0.0
03/04/2023
9.23
 89,000 9.23 9.32 9.18 0 2,000 -0.0
31/03/2023
9.23
 219,900 9.18 9.23 9.09 0 0 0
30/03/2023
9.18
 31,100 9.23 9.27 9.18 0 0 0
29/03/2023
9.23
 69,100 9.09 9.27 9.09 0 0 0
28/03/2023
9.09
 162,200 9.09 9.14 9.05 0 0 0
27/03/2023
9.09
 36,000 9.09 9.27 9.05 0 0 0
24/03/2023
9.09
 40,400 9.23 9.23 9.09 0 0 0
23/03/2023
9.23
 32,200 9.23 9.27 9.09 0 0 0
22/03/2023
9.23
 33,000 9.18 9.27 9.18 0 0 0
21/03/2023
9.18
 29,400 9.23 9.36 9.14 10,000 0 -0.0
20/03/2023
9.23
 82,900 9.36 9.41 9.09 0 0 0.0
17/03/2023
9.36
 11,200 9.36 9.55 9.36 75 0 0.0
16/03/2023
9.36
 4,000 9.50 9.50 9.36 0 0 -0.1
15/03/2023
9.50
 60,900 9.32 9.50 9.27 0 0 -0.1
14/03/2023
9.32
 65,100 9.45 9.45 9.23 0 8,000 -0.1
13/03/2023
9.45
 15,800 9.41 9.45 9.18 0 0 -0.0
10/03/2023
9.41
 26,200 9.55 9.55 9.36 0 89 -0.0
09/03/2023
9.55
 54,100 9.50 9.59 9.45 0 0 -0.0
08/03/2023
9.50
 38,800 9.45 9.50 9.36 0 600 -0.0
07/03/2023
9.45
 30,600 9.45 9.55 9.41 0 1,000 -0.0
06/03/2023
9.45
 46,100 9.45 9.45 9.41 0 0 0.0
03/03/2023
9.45
 16,400 9.45 9.59 9.36 0 0 0.0
02/03/2023
9.45
 65,600 9.50 9.59 9.36 0 0 0.0
01/03/2023
9.50
 24,300 9.32 9.50 9.36 100 0 0.0
28/02/2023
9.32
 52,400 9.36 9.45 9.18 0 0 -0.1
27/02/2023
9.36
 190,500 9.59 9.59 9.09 0 8,000 -0.1
24/02/2023
9.59
 64,300 9.55 9.64 9.45 0 2 -0.0
23/02/2023
9.55
 81,000 9.55 9.59 9.45 0 0 0.1
22/02/2023
9.55
 169,600 9.55 9.64 9.32 0 0 0.1
21/02/2023
9.55
 93,800 9.73 9.77 9.50 0 0 0.1
20/02/2023
9.73
 90,000 9.55 9.73 9.50 0 0 0.1
17/02/2023
9.55
 30,500 9.64 9.64 9.50 8,100 0 0.1
16/02/2023
9.64
 83,900 9.55 9.68 9.55 0 0 -0.0
15/02/2023
9.55
 78,000 9.55 9.68 9.36 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |