CTCP Nafoods Group (naf)

19
0.10
(0.53%)
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)
26/11/2021
25.09
 345,800 25.73 25.91 25 0 700 -0.0
25/11/2021
25.73
 870,900 24.82 25.86 24.91 18,400 200 0.5
24/11/2021
24.82
 316,600 24.73 25.36 24.73 10,800 0 0.3
23/11/2021
24.73
 303,500 24.41 24.73 24.36 21,600 17,000 0.1
22/11/2021
24.41
 385,800 24.68 25.27 24.41 100 15,700 -0.4
19/11/2021
24.68
 584,300 24.91 25.45 24.55 2,600 0 0.1
18/11/2021
24.91
 786,800 25.45 25.45 24.77 0 1,800 -0.0
17/11/2021
25.45
 568,000 25.77 25.82 25.41 0 1,600 -0.0
16/11/2021
25.77
 634,500 26.05 26.09 25.64 0 9,000 -0.3
15/11/2021
26.05
 799,700 26 26.27 25.86 11,500 0 0.3
12/11/2021
26
 530,500 25.82 26.18 25.55 56,800 0 1.6
11/11/2021
25.82
 970,600 26.36 26.45 25.45 7,000 3,800 0.1
10/11/2021
26.36
 615,500 26.14 26.64 25.73 0 1,100 0
09/11/2021
26.14
 1,017,400 26.68 27.09 26 20,500 34,900 -0.4
08/11/2021
26.68
 2,040,300 25.23 26.82 25.59 16,100 2,700 0.4
05/11/2021
25.23
 740,100 24.36 25.36 24.41 38,300 0 1.1
04/11/2021
24.36
 540,800 24.36 24.55 23.91 5,000 600 0.1
03/11/2021
24.36
 1,205,200 25 25.09 24.36 4,600 4,500 0.0
02/11/2021
25
 598,800 25.05 25.45 24.73 31,300 0 0.9
01/11/2021
25.05
 1,039,600 24.55 25.82 24.55 11,900 600 0.3
29/10/2021
24.55
 2,966,100 25.82 25.82 24.27 35,600 25,800 0.3
28/10/2021
25.82
 2,253,200 25.95 26.09 25 1,400 15,200 -0.4
27/10/2021
25.95
 1,228,100 26.36 26.36 25.32 100 10,700 -0.3
26/10/2021
26.36
 1,168,700 26.36 26.45 25.27 0 22,000 -0.6
25/10/2021
26.36
 1,084,100 25.77 26.36 25.45 3,400 14,900 -0.3
22/10/2021
25.77
 1,345,100 26.55 26.55 25.45 4,600 28,500 -0.7
21/10/2021
26.55
 1,204,500 26.55 26.64 25.45 1,500 40,500 -1.1
20/10/2021
26.55
 771,800 26.91 27.23 26.32 0 54,100 -1.6
19/10/2021
26.91
 634,200 26.91 26.91 26.36 6,100 20,600 -0.4
18/10/2021
26.91
 1,278,100 26.36 27 26.36 26,200 0 0.8
15/10/2021
26.36
 1,662,700 27.41 27.45 26.27 1,500 25,500 -0.7
14/10/2021
27.41
 357,500 27.41 27.64 27.32 0 0 0
13/10/2021
27.41
 413,100 27.91 27.95 27.36 18,700 25,400 -0.2
12/10/2021
27.91
 781,100 27.95 28.05 27.27 0 33,600 -1.0
11/10/2021
27.95
 1,309,600 28.27 28.36 26.82 32,500 47,800 0.6
08/10/2021
28.27
 779,100 28.64 28.82 27.73 5,600 45,400 -1.2
07/10/2021
28.64
 1,348,300 28.82 29.45 28.18 25,900 18,200 0.2
06/10/2021
28.82
 1,824,800 28.18 29.09 27.36 28,500 0 0.9
05/10/2021
28.18
 1,060,600 27.18 28.18 27.27 38,200 800 1.2
04/10/2021
27.18
 1,785,300 27.27 27.50 25.91 2,900 39,300 -1.1
01/10/2021
27.27
 796,700 28.36 28.36 27.27 0 24,000 -0.7
30/09/2021
28.36
 876,400 28.55 28.55 27.68 200 16,600 -0.5
29/09/2021
28.55
 494,700 28.82 28.82 28.18 300 48,000 -1.5
28/09/2021
28.82
 1,123,900 28.82 29.23 28.50 5,900 31,500 -0.8
27/09/2021
28.82
 1,805,300 27.73 28.91 27.73 30,900 8,200 0.7
24/09/2021
27.73
 960,500 27.45 27.73 26.55 0 32,300 -1.0
23/09/2021
27.45
 470,700 28 28 27.27 0 33,100 -1.0
22/09/2021
28
 633,100 28.14 28.14 27.27 0 44,900 -1.4
21/09/2021
28.14
 471,900 28.14 28.14 27.36 5,000 27,300 -0.7
20/09/2021
28.14
 1,067,500 28.36 28.64 27.27 0 42,600 -1.3
17/09/2021
28.36
 836,100 28.73 29.09 28 0 22,400 -0.7
16/09/2021
28.73
 1,481,000 28.55 28.73 27.68 0 41,700 -1.3
15/09/2021
28.55
 433,700 28.86 28.95 28.45 0 25,700 -0.8
14/09/2021
28.86
 566,400 28.64 28.86 28.55 0 19,200 -0.6
13/09/2021
28.64
 1,070,500 28.82 28.82 27.73 0 20,200 -0.6
10/09/2021
28.82
 1,133,400 29.45 29.64 28.73 0 15,100 -0.5
09/09/2021
29.45
 1,040,200 29.36 29.45 29.09 0 0 0
08/09/2021
29.36
 1,007,800 29.09 29.55 28.73 25,800 0 0.8
07/09/2021
29.09
 1,754,300 28.64 29.41 28.27 14,200 18,500 -0.1
06/09/2021
28.64
 1,044,800 29.45 29.73 28.45 0 20,700 -0.7
01/09/2021
29.45
 780,200 29.82 29.95 28.18 0 5,100 -0.2
31/08/2021
29.82
 520,600 30 30 29.59 0 27,900 -0.9
30/08/2021
30
 1,051,500 29.86 30.14 29.55 200 2,900 -0.1
27/08/2021
29.86
 787,100 29.73 30 29.55 7,300 17,100 -0.3
26/08/2021
29.73
 640,700 30 30.27 29.55 0 27,800 -0.9
25/08/2021
30
 1,611,800 28.91 30.09 28.82 49,200 0 1.6
24/08/2021
28.91
 1,129,300 28.09 28.91 28.09 68,300 4,200 2.0
23/08/2021
28.09
 769,000 29.55 29.55 28.09 19,500 17,100 0.1
20/08/2021
29.55
 961,200 30.64 30.64 28.64 2,500 47,800 -1.5
19/08/2021
30.64
 844,100 30.91 31 30.41 300 25,500 -0.8
18/08/2021
30.91
 1,839,700 30.64 31.09 30.73 48,300 17,800 1.0
17/08/2021
30.64
 1,051,600 30.86 31.18 30.36 300 25,800 -0.9
16/08/2021
30.86
 2,053,800 29.09 30.91 29.09 129,800 0 4.3
13/08/2021
29.09
 1,614,100 28.77 29.50 28.55 0 0 0
12/08/2021
28.77
 1,344,800 28.55 28.86 28.27 33,700 6,300 0.9
11/08/2021
28.55
 807,100 28.36 28.55 27.82 0 21,200 -0.7
10/08/2021
28.36
 1,617,900 29.45 29.45 28.36 10,000 74,800 -2.0
09/08/2021
29.45
 1,631,200 29.82 29.82 29.05 0 6,200 -0.2
06/08/2021
29.82
 1,212,600 29.82 29.91 29.36 35,200 500 1.1
05/08/2021
29.82
 1,706,800 29.45 29.91 28.45 42,000 0 1.4
04/08/2021
29.45
 2,321,100 28.86 29.64 28.18 99,300 0 3.2
03/08/2021
28.86
 1,409,100 29.09 29.09 28.18 19,500 0 0.6
02/08/2021
29.09
 1,406,000 29.64 29.64 28.41 300 38,300 -1.2
30/07/2021
29.64
 1,554,500 29.23 30.18 28.45 34,500 0 1.1
29/07/2021
29.23
 2,358,900 29.09 29.59 28.05 72,600 4,000 2.2
28/07/2021
29.09
 1,827,300 28.64 29.59 28.73 33,100 8,300 0.8
27/07/2021
28.64
 1,829,800 27.09 28.64 27.18 99,100 0 3.0
26/07/2021
27.09
 1,636,700 26.18 27.18 25.36 34,900 0 1.0
23/07/2021
26.18
 1,171,900 25.91 26.36 25.27 40,200 0 1.2
22/07/2021
25.91
 1,111,300 25 26.09 24.09 32,800 0 0.9
21/07/2021
25
 1,099,300 24.55 25.09 23.64 26,000 3,500 0.6
20/07/2021
24.55
 1,595,100 24.91 24.91 23.68 6,500 7,600 -0.0
19/07/2021
24.91
 984,400 25.50 25.50 24.09 2,900 34,900 -0.9
16/07/2021
25.50
 840,400 25.82 25.91 25.36 18,700 0 0.5
15/07/2021
25.82
 1,871,000 25.09 25.86 23.73 38,500 0 1.1
14/07/2021
25.09
 503,100 25.36 25.45 24.50 3,900 6,800 -0.1
13/07/2021
25.36
 744,500 25.27 25.36 24.91 7,000 0 0.2
12/07/2021
25.27
 688,400 25.55 25.82 24.36 700 13,000 -0.3
09/07/2021
25.55
 757,600 25.73 25.73 24.05 16,500 1,700 0.4
08/07/2021
25.73
 262,000 25.73 25.91 25.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |