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
(2024-08-20) 		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)
14/02/2023
9.55
 120,500 9.36 9.55 9.18 0 13,000 -0.1
13/02/2023
9.36
 298,500 9.73 9.77 9.18 0 108,100 -1.1
10/02/2023
9.73
 129,300 9.91 9.91 9.64 0 0 -0.2
09/02/2023
9.91
 131,000 9.77 9.91 9.55 0 14,800 -0.2
08/02/2023
9.77
 191,800 9.55 9.82 9.36 0 9,000 -0.1
07/02/2023
9.55
 186,400 9.45 9.73 9.41 0 0 -0.1
06/02/2023
9.45
 76,300 9.55 9.55 9.18 0 0 -0.1
03/02/2023
9.55
 101,400 9.50 9.59 9.27 0 13,500 -0.1
02/02/2023
9.50
 75,200 9.50 9.50 9.27 300 0 0.0
01/02/2023
9.50
 248,800 9.73 9.95 9.18 4,000 0 0.0
31/01/2023
9.73
 148,100 9.73 9.73 9.36 0 0 0.1
30/01/2023
9.73
 82,000 9.91 9.95 9.45 8,100 0 0.1
27/01/2023
9.91
 163,400 9.82 10.18 9.82 27,800 0 0.3
19/01/2023
9.82
 58,100 9.77 10 9.77 32,000 5,300 0.3
18/01/2023
9.77
 161,400 9.50 9.82 9.18 5,100 0 0.1
17/01/2023
9.50
 51,300 9.45 9.59 9.41 4,900 0 0.1
16/01/2023
9.45
 35,500 9.45 9.64 9.32 0 0 0.0
13/01/2023
9.45
 161,900 9.18 9.55 9.14 1,000 0 0.0
12/01/2023
9.18
 84,000 9.32 9.32 9.09 0 8,800 -0.1
11/01/2023
9.32
 56,800 9.32 9.50 9.18 1,500 0 0.0
10/01/2023
9.32
 53,300 9.36 9.36 9.09 500 1,000 -0.0
09/01/2023
9.36
 87,600 9.14 9.36 9.14 500 0 0.0
06/01/2023
9.14
 81,600 9.18 9.55 9.09 0 0 0.1
05/01/2023
9.18
 81,700 9.18 9.27 9.05 11,800 0 0.1
04/01/2023
9.18
 69,200 9.18 9.45 9.09 1,200 0 0.0
03/01/2023
9.18
 104,000 8.64 9.18 8.68 0 0 0.0
30/12/2022
8.64
 23,100 8.68 8.73 8.59 3,300 0 0.0
29/12/2022
8.68
 54,300 8.55 8.79 8.55 4,200 0 0.0
28/12/2022
8.55
 51,400 8.59 8.82 8.46 14,700 0 0.1
27/12/2022
8.59
 96,000 8.36 8.73 8.10 30,200 0 0.3
26/12/2022
8.36
 147,300 8.99 8.99 8.36 0 20,000 -0.2
23/12/2022
8.99
 37,300 9.03 9.03 8.85 0 0 -0.2
22/12/2022
9.03
 39,900 8.89 9.14 8.91 0 0 -0.2
21/12/2022
8.89
 201,000 9.06 9.23 8.68 2,000 17,600 -0.2
20/12/2022
9.06
 318,200 9.36 9.36 8.77 2,000 5,000 -0.0
19/12/2022
9.36
 257,000 9.36 10 9.23 0 0 0.2
16/12/2022
9.36
 311,000 8.75 9.36 8.82 0 0 0.2
15/12/2022
8.75
 375,900 8.18 8.75 8.24 18,000 0 0.2
14/12/2022
8.18
 57,100 8.09 8.36 8.09 10,900 0 0.1
13/12/2022
8.09
 60,100 8.03 8.18 8 8,000 0 0.1
12/12/2022
8.03
 357,000 7.93 8.18 7.93 9,000 0 0.1
09/12/2022
7.93
 78,400 8.09 8.09 7.93 1,000 0 0.0
08/12/2022
8.09
 90,400 8 8.26 7.95 0 0 0.1
07/12/2022
8
 109,700 8.20 8.20 7.82 0 0 0.1
06/12/2022
8.20
 166,500 8.36 8.59 8.10 0 0 0.1
05/12/2022
8.36
 199,700 8.50 8.64 8.36 7,200 0 0.1
02/12/2022
8.50
 72,200 8.45 8.50 8.16 18,800 9,400 0.1
01/12/2022
8.45
 190,700 8.36 8.68 8.20 5,800 0 0.1
30/11/2022
8.36
 109,000 8.18 8.41 8 5,300 0 0.0
29/11/2022
8.18
 120,700 7.95 8.36 7.95 2,000 0 0.0
28/11/2022
7.95
 122,500 7.47 7.95 7.39 3,000 0 0.0
25/11/2022
7.47
 70,200 7.26 7.68 7.29 16,200 0 0.1
24/11/2022
7.26
 18,900 7.18 7.31 7.09 0 0 0.0
23/11/2022
7.18
 35,300 7.44 7.53 7.18 0 0 0.0
22/11/2022
7.44
 112,600 7.58 7.71 7.27 0 0 0.0
21/11/2022
7.58
 56,500 7.26 7.71 7.32 3,000 0 0.0
18/11/2022
7.26
 78,600 7.02 7.26 6.87 3,600 0 0.0
17/11/2022
7.02
 85,800 6.77 7.17 6.36 18,600 0 0.1
16/11/2022
6.77
 154,800 6.34 6.77 5.90 52,100 0 0.4
15/11/2022
6.34
 137,300 6.81 6.82 6.34 0 15,000 -0.1
14/11/2022
6.81
 56,200 7.32 7.45 6.81 500 0 0.0
11/11/2022
7.32
 49,400 7.35 7.64 7.03 15,000 0 0.1
10/11/2022
7.35
 94,000 7.90 7.90 7.35 1,000 0 0.0
09/11/2022
7.90
 15,300 7.73 8.14 7.74 1,000 0 0.0
08/11/2022
7.73
 85,800 7.73 7.91 7.60 4,900 0 0.0
07/11/2022
7.73
 77,900 8.15 8.15 7.73 9,800 0 0.1
04/11/2022
8.15
 78,100 8.07 8.36 7.82 3,200 0 0.0
03/11/2022
8.07
 117,900 8.29 8.29 8.07 0 0 0.1
02/11/2022
8.29
 92,200 8.45 8.78 8.29 6,000 0 0.1
01/11/2022
8.45
 82,300 8.80 8.95 8.45 7,000 0 0.1
31/10/2022
8.80
 48,400 8.79 8.98 8.57 0 0 0.2
28/10/2022
8.79
 51,600 8.76 8.99 8.64 0 0 0.2
27/10/2022
8.76
 90,200 8.73 9.04 8.12 0 0 0
26/10/2022
8.73
 24,600 8.73 8.90 8.53 0 0 0
25/10/2022
8.73
 131,500 9.02 9.02 8.39 24,600 2,000 0.2
24/10/2022
9.02
 64,800 9.06 9.14 8.73 9,500 0 0.1
21/10/2022
9.06
 74,800 9.73 9.91 9.05 5,000 0 0.0
20/10/2022
9.73
 9,900 9.86 9.95 9.73 0 0 0
19/10/2022
9.86
 7,700 10 10 9.73 0 0 0
18/10/2022
10
 28,100 9.73 10.09 9.82 0 0 -1.6
17/10/2022
9.73
 160,500 9.77 9.95 9.68 0 148,355 -1.6
14/10/2022
9.77
 35,300 9.68 10.27 9.77 6,000 0 0.1
13/10/2022
9.68
 31,500 9.59 9.82 9.45 9,900 0 0.1
12/10/2022
9.59
 26,600 9.55 9.82 9.09 4,500 0 0.0
11/10/2022
9.55
 57,900 9.95 10.05 9.27 8,300 0 0.1
10/10/2022
9.95
 40,400 9.82 10 9.27 0 0 0.6
07/10/2022
9.82
 183,600 10.50 10.50 9.77 57,600 0 0.6
06/10/2022
10.50
 65,100 10.50 10.64 10.32 4,400 0 0.1
05/10/2022
10.50
 19,900 10.36 10.73 10.50 0 0 0.2
04/10/2022
10.36
 61,400 10.32 10.91 10.32 20,700 0 0.2
03/10/2022
10.32
 83,900 11.09 11.32 10.32 0 28,800 -0.3
30/09/2022
11.09
 209,100 10.77 11.09 10.36 24,000 2,500 0.3
29/09/2022
10.77
 142,200 10.73 11.23 10.73 44,200 0 0.5
28/09/2022
10.73
 60,100 10.68 10.77 10.55 16,000 400 0.2
27/09/2022
10.68
 65,100 10.82 10.86 10.68 33,900 5,100 0.3
26/09/2022
10.82
 117,200 11.27 11.27 10.73 32,000 12,600 0.2
23/09/2022
11.27
 41,100 11.18 11.45 11.05 3,400 4,700 -0.0
22/09/2022
11.18
 264,300 10.91 11.36 10.73 214,200 35,000 2.2
21/09/2022
10.91
 40,100 10.91 11 10.77 5,000 0 0.1
20/09/2022
10.91
 91,200 11 11.09 10.77 29,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |