CTCP Nafoods Group (naf)

18.85
-0.05
(-0.26%)
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)
26/04/2022
17.27
 152,400 16.59 17.27 15.50 7,900 1,800 0.1
25/04/2022
16.59
 192,400 17.82 18 16.59 7,100 26,600 -0.4
22/04/2022
17.82
 152,800 17.50 18.32 17.27 0 7,600 -0.1
21/04/2022
17.50
 143,600 17 17.64 16.41 11,700 1,000 0.2
20/04/2022
17
 249,200 16.95 17.91 15.77 29,400 300 0.6
19/04/2022
16.95
 251,600 17.95 18.59 16.86 1,000 6,900 -0.1
18/04/2022
17.95
 234,500 18.91 18.95 17.73 2,000 7,700 -0.1
15/04/2022
18.91
 179,300 19.36 19.41 18.91 0 9,200 -0.2
14/04/2022
19.36
 184,700 19.86 20 19.27 16,400 16,200 0.0
13/04/2022
19.86
 290,600 19.77 19.86 18.64 14,100 3,700 0.2
12/04/2022
19.77
 509,900 21.23 21.23 19.77 56,000 15,900 0.9
08/04/2022
21.23
 435,700 21.95 21.95 20.73 0 15,000 -0.4
07/04/2022
21.95
 310,600 22.36 22.36 21.82 1,000 3,600 -0.1
06/04/2022
22.36
 488,700 22 22.64 21.82 2,900 14,900 -0.3
05/04/2022
22
 854,000 21.23 22.14 21.09 15,600 22,900 -0.2
04/04/2022
21.23
 333,000 21.18 21.36 21 10,400 0 0.2
01/04/2022
21.18
 282,000 20.91 21.36 20.68 2,100 12,200 -0.2
31/03/2022
20.91
 269,200 21.45 21.64 20.91 0 5,100 -0.1
30/03/2022
21.45
 880,800 20.86 21.73 20.91 4,600 29,400 -0.6
29/03/2022
20.86
 475,700 19.95 20.91 19.64 16,700 12,600 0.1
28/03/2022
19.95
 289,500 20.27 20.27 19.55 8,200 1,300 0.1
25/03/2022
20.27
 183,200 20.64 20.64 20.18 1,000 7,100 -0.1
24/03/2022
20.64
 523,600 20 21.09 20.09 3,400 5,500 -0.0
23/03/2022
20
 423,500 19.27 20 19.14 17,400 10,000 0.2
22/03/2022
19.27
 165,000 19.14 19.27 19.14 18,500 0 0.4
21/03/2022
19.14
 247,200 19.09 19.27 19.05 10,100 0 0.2
18/03/2022
19.09
 253,100 19.27 19.36 19.05 0 5,700 -0.1
17/03/2022
19.27
 89,100 19.09 19.41 19.05 0 0 0
16/03/2022
19.09
 151,000 19 19.36 19 3,100 700 0.1
15/03/2022
19
 327,400 19.27 19.27 19 200 0 0.0
14/03/2022
19.27
 212,300 19.82 19.95 19.27 0 7,800 -0.2
11/03/2022
19.82
 195,500 20.27 20.27 19.82 14,000 300 0.3
10/03/2022
20.27
 240,200 20 20.45 19.86 8,600 0 0.2
09/03/2022
20
 278,700 20.23 20.45 19.64 7,800 1,300 0.1
08/03/2022
20.23
 246,600 20.41 20.50 20.09 8,600 0 0.2
07/03/2022
20.41
 273,100 20.50 20.68 20.18 6,700 3,800 0.1
04/03/2022
20.50
 219,600 20.45 20.91 20.23 0 21,300 -0.5
03/03/2022
20.45
 330,300 20.18 20.45 19.91 2,100 19,400 -0.4
02/03/2022
20.18
 418,900 20.73 20.73 20 40,500 13,700 0.6
01/03/2022
20.73
 468,900 21.27 21.55 20.59 0 54,400 -1.2
28/02/2022
21.27
 455,500 21.18 21.82 20.91 4,200 4,600 -0.0
25/02/2022
21.18
 659,700 20.50 21.41 20.50 5,900 1,600 0.1
24/02/2022
20.50
 542,800 20.18 20.82 19.27 16,000 9,800 0.1
23/02/2022
20.18
 121,300 20.09 20.55 20 11,500 37,500 -0.6
22/02/2022
20.09
 146,900 20.32 20.45 20 15,000 7,100 0.2
21/02/2022
20.32
 200,400 20.32 20.73 19.91 2,100 2,500 -0.0
18/02/2022
20.32
 186,200 20.82 20.82 20.27 9,600 21,200 -0.3
17/02/2022
20.82
 169,800 20.41 21.36 20.09 7,500 15,200 -0.2
16/02/2022
20.41
 484,200 20.64 20.64 20.23 3,500 0 0.1
15/02/2022
20.64
 457,000 21.18 21.36 20.55 500 7,600 -0.2
14/02/2022
21.18
 740,900 20 21.36 20 0 12,900 -0.3
11/02/2022
20
 643,000 18.73 20 18.64 2,300 5,100 -0.1
10/02/2022
18.73
 137,700 18.32 18.91 18.50 4,300 100 0.1
09/02/2022
18.32
 111,600 18.36 18.45 18.23 2,200 300 0.0
08/02/2022
18.36
 109,600 18.27 18.68 18.36 2,500 6,000 -0.1
07/02/2022
18.27
 112,400 17.27 18.45 17.73 17,000 1,400 0.3
28/01/2022
17.27
 74,700 17 17.27 16.82 8,700 0 0.2
27/01/2022
17
 122,700 17.27 17.36 16.64 2,500 3,100 -0.0
26/01/2022
17.27
 123,600 17.59 17.73 17.27 1,200 1,600 0
25/01/2022
17.59
 211,000 18.14 18.14 17.18 18,300 2,500 0.3
24/01/2022
18.14
 208,200 19.41 19.41 18.14 31,700 4,000 0.6
21/01/2022
19.41
 74,400 19.27 19.73 19.18 4,200 0 0.1
20/01/2022
19.27
 136,800 18.86 19.36 18.73 1,700 100 0.0
19/01/2022
18.86
 66,000 19.14 19.32 18.82 0 2,200 -0.0
18/01/2022
19.14
 155,900 20.27 20.27 18.64 13,000 300 0.3
17/01/2022
20.27
 130,900 19.45 20.77 20 600 3,200 -0.1
14/01/2022
19.45
 173,200 19.64 19.73 19.09 14,800 0 0.3
13/01/2022
19.64
 326,100 20.18 20.32 19.55 5,300 2,800 0.1
12/01/2022
20.18
 377,400 20.91 21.18 20 15,400 6,800 0.2
11/01/2022
20.91
 274,700 21.09 21.50 20.82 0 9,600 -0.2
10/01/2022
21.09
 366,300 21.55 21.55 21.09 10,200 9,800 0.0
07/01/2022
21.55
 350,100 21.82 21.95 21.36 10,000 4,800 0.1
06/01/2022
21.82
 223,800 22.09 22.09 21.82 0 0 0
05/01/2022
22.09
 170,400 22.05 22.55 22 5,400 0 0.1
04/01/2022
22.05
 310,100 22.09 22.32 21.95 8,400 0 0.2
31/12/2021
22.09
 165,900 22.41 22.73 20.91 1,000 7,900 -0.2
30/12/2021
22.41
 180,500 22.36 23.09 22.18 8,800 0 0.2
29/12/2021
22.36
 384,500 21.64 22.82 21.64 28,300 0 0.7
28/12/2021
21.64
 333,200 21.77 22 21.55 29,300 0 0.7
27/12/2021
21.77
 125,900 21.82 22.09 21.77 0 0 0
24/12/2021
21.82
 184,000 21.86 22 21.73 0 1,100 -0.0
23/12/2021
21.86
 311,200 21.82 22.73 21.73 300 5,300 -0.1
22/12/2021
21.82
 413,000 22.32 22.45 21.82 100 1,800 -0.0
21/12/2021
22.32
 180,000 22.41 22.68 22.18 100 2,000 -0.0
20/12/2021
22.41
 284,300 22.86 22.91 22.27 0 9,200 -0.2
17/12/2021
22.86
 290,000 23.14 23.14 22.73 100 0 0.0
16/12/2021
23.14
 226,300 23.45 23.45 22.95 0 1,000 -0.0
15/12/2021
23.45
 109,500 23.41 24 23.36 0 10,400 -0.3
14/12/2021
23.41
 371,500 22.82 24.18 22.55 1,200 400 0.0
13/12/2021
22.82
 233,900 22.77 22.95 22.55 6,400 8,000 -0.0
10/12/2021
22.77
 163,900 22.77 23.18 22.77 7,000 4,200 0.1
09/12/2021
22.77
 223,100 22.27 22.95 22.18 9,100 0 0.2
08/12/2021
22.27
 210,200 22.32 22.64 22.09 2,700 0 0.1
07/12/2021
22.32
 319,600 22 22.55 22 12,200 0 0.3
06/12/2021
22
 761,000 23.64 23.77 22 1,000 9,600 -0.2
03/12/2021
23.64
 494,900 24.73 24.91 23.64 300 125,300 -3.4
02/12/2021
24.73
 238,800 24.77 25.09 24.55 0 5,400 -0.1
01/12/2021
24.77
 257,100 24.68 25.27 24.55 200 23,500 -0.6
30/11/2021
24.68
 381,000 24.68 25.27 24.55 3,000 100 0.1
29/11/2021
24.68
 432,100 25.09 25.09 24.45 300 15,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |