CTCP Nafoods Group (naf)

18.35
-0.05
(-0.27%)
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
(2024-04-16) 		1.80 10.84% 4,332,800 191,000 3.4
16.40
18.80
18.40
2 tháng
(2024-03-18) 		1.95 11.85% 9,475,100 158,800 2.9
16.20
18.80
18.40
3 tháng
(2024-02-16) 		3 19.48% 13,164,000 170,900 3.0
15.05
18.80
18.40
6 tháng
(2023-11-20) 		4.20 29.58% 18,615,300 88,300 1.8
14.20
18.80
18.40
12 tháng
(2023-05-22) 		6.05 48.99% 44,775,800 -2,918,500 -41.5
12.35
18.80
18.40
24 tháng
(2022-05-27) 		2.80 17.95% 73,270,600 -2,643,316 -41.0
6.97
18.80
18.40
36 tháng
(2021-06-01) 		-11.10 -37.63% 233,687,700 -2,502,716 -36.4
6.97
34
18.40
60 tháng
(2019-06-12) 		1.40 8.24% 296,839,390 -3,776,136 -60.7
6.97
34
18.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
18.40
-0.25
 233,500 18.95 19 18.35 2,600 8,300 -0.1
#2 15/05/2024
18.65
0.05
 158,900 18.60 18.80 18.55 7,100 0 0.1
#3 14/05/2024
18.60
0.25
 146,600 18.40 18.60 18.25 5,200 0 0.1
#4 13/05/2024
18.35
0
 187,200 18.35 18.80 18.30 5,100 0 0.1
#5 10/05/2024
18.35
0.05
 152,200 18.20 18.50 18.20 10,100 300 0.2
#6 09/05/2024
18.30
-0.30
 333,600 18.80 18.90 18.30 19,900 4,100 0.3
#7 08/05/2024
18.60
-0.20
 376,700 18.65 19.15 18.55 19,300 9,900 0.2
#8 07/05/2024
18.80
0.05
 245,600 19.10 19.40 18.70 7,500 8,400 -0.0
#9 06/05/2024
18.75
1.20
 947,900 17.90 18.75 17.90 59,200 0 1.1
#10 03/05/2024
17.55
0.40
 186,100 17.15 17.60 17.15 35,700 0 0.6
#11 02/05/2024
17.15
-0.05
 181,200 17.15 17.30 17 13,500 0 0.2
#12 26/04/2024
17.20
0.10
 135,900 17.10 17.30 16.95 14,100 0 0.2
#13 25/04/2024
17.10
0
 210,200 17 17.30 16.70 7,100 13,000 -0.1
#14 24/04/2024
17.10
0.20
 176,100 16.90 17.20 16.90 21,100 7,500 0.2
#15 23/04/2024
16.90
-0.20
 131,700 17.50 17.50 16.90 10,000 5,900 0.1
#16 22/04/2024
17.10
0.70
 85,500 16.40 17.30 16.35 13,800 100 0.2
#17 19/04/2024
16.40
-0.50
 254,600 16.85 16.85 16.25 2,100 24,900 -0.4
#18 17/04/2024
16.90
0.30
 57,300 16.60 16.90 16.30 400 0 0.0
#19 16/04/2024
16.60
0.40
 132,000 16.10 16.60 16.10 33,000 13,400 0.3
#20 15/04/2024
16.20
-1.15
 168,300 16.95 17.35 16.20 500 1,700 -0.0
#21 12/04/2024
17.35
0.45
 131,600 16.90 17.70 16.90 0 0 0
#22 11/04/2024
16.90
-0.40
 284,100 16.90 17.05 16.15 9,800 0 0.2
#23 10/04/2024
17.30
-0.20
 187,000 17.35 17.55 17.25 5,300 0 0.1
#24 09/04/2024
17.50
-0.10
 205,500 17.60 17.80 17.25 0 15,300 -0.3
#25 08/04/2024
17.60
0.25
 412,100 17.60 17.90 17.40 0 7,800 -0.1
#26 05/04/2024
17.35
-0.10
 266,600 17.40 17.55 17.30 0 17,800 -0.3
#27 04/04/2024
17.45
0.45
 294,400 17 17.60 17 2,500 0 0.0
#28 03/04/2024
17
-0.15
 216,700 17.15 17.50 17 0 2,500 -0.0
#29 02/04/2024
17.15
-0.10
 121,000 17.20 17.20 17 0 0 0
#30 01/04/2024
17.25
0.75
 312,100 16.60 17.30 16.50 16,600 4,700 0.2
#31 29/03/2024
16.50
-0.30
 155,200 16.70 16.80 16.40 1,300 0 0.0
#32 28/03/2024
16.80
0.15
 190,900 16.65 16.80 16.50 0 0 0
#33 27/03/2024
16.65
-0.05
 90,400 16.70 16.70 16.50 0 0 0
#34 26/03/2024
16.70
0.45
 130,800 16.25 16.80 16.15 0 0 0
#35 25/03/2024
16.25
-0.55
 209,900 16.45 16.80 16 0 0 0
#36 22/03/2024
16.80
0.20
 256,500 16.95 16.95 16.40 500 1,600 -0.0
#37 21/03/2024
16.60
0.20
 213,700 16.75 16.75 16.30 700 4,400 -0.1
#38 20/03/2024
16.40
0
 240,800 16.40 16.40 16.20 500 5,000 -0.1
#39 19/03/2024
16.40
-0.05
 430,400 16.40 16.65 16.35 0 0 0
#40 18/03/2024
16.45
-0.05
 624,300 16.95 17 16.15 0 9,100 -0.1
#41 15/03/2024
16.50
1.05
 697,800 15.45 16.50 15.45 0 3,500 -0.1
#42 14/03/2024
15.45
0.35
 229,100 15.20 15.45 15.10 2,300 0 0.0
#43 13/03/2024
15.10
0.05
 82,800 15.05 15.10 14.95 0 0 0
#44 12/03/2024
15.05
-0.05
 38,100 15.10 15.15 15 0 0 0
#45 11/03/2024
15.10
0
 103,100 15.10 15.20 15 2,000 0 0.0
#46 08/03/2024
15.10
-0.10
 87,000 15.25 15.30 15.05 0 0 0
#47 07/03/2024
15.20
0.05
 77,200 15.10 15.25 15.05 0 5,000 -0.1
#48 06/03/2024
15.15
-0.25
 55,100 15.30 15.30 15.10 0 400 -0.0
#49 05/03/2024
15.40
0
 80,000 15.45 15.45 15.30 0 100 -0.0
#50 04/03/2024
15.40
0.30
 174,900 15.10 15.50 15 0 7,000 -0.1
#51 01/03/2024
15.10
-0.10
 72,900 15.20 15.20 15.05 0 16,600 -0.3
#52 29/02/2024
15.20
-0.05
 141,200 15.40 15.40 15.05 20,600 0 0.3
#53 28/02/2024
15.25
0.15
 56,300 15.30 15.30 15.05 2,100 0 0.0
#54 27/02/2024
15.10
-0.20
 121,100 15.30 15.30 15.10 10,000 200 0.1
#55 26/02/2024
15.30
0.20
 249,800 15.05 15.30 15.05 0 0 0
#56 23/02/2024
15.10
-0.15
 442,500 15.15 15.55 15.10 500 0 0.0
#57 22/02/2024
15.25
0
 328,100 15 15.25 15 1,800 0 0.0
#58 21/02/2024
15.25
-0.15
 255,100 15.40 15.40 14.95 0 0 0
#59 20/02/2024
15.40
0.20
 259,200 15.50 15.50 14.95 4,600 0 0.1
#60 19/02/2024
15.20
-0.20
 83,400 15.45 15.45 15.20 0 0 0
#61 16/02/2024
15.40
-0.15
 54,200 15.60 15.60 15.40 1,000 0 0.0
#62 15/02/2024
15.55
0.15
 88,800 15.60 15.60 15.40 34,500 0 0.5
#63 07/02/2024
15.40
0.05
 76,900 15.35 15.50 15.35 3,400 0 0.1
#64 06/02/2024
15.35
0.15
 72,000 15.40 15.40 15.15 2,000 0 0.0
#65 05/02/2024
15.20
-0.10
 114,200 15.20 15.30 15 20,000 0 0.3
#66 02/02/2024
15.30
0.15
 88,600 15.15 15.30 15.05 24,000 100 0.4
#67 01/02/2024
15.15
-0.20
 89,300 15.25 15.45 15.10 0 2,200 -0.0
#68 31/01/2024
15.35
0
 116,400 15.45 15.50 15.20 0 200 -0.0
#69 30/01/2024
15.35
0.15
 179,800 15.20 15.60 15.10 5,700 0 0.1
#70 29/01/2024
15.20
0.20
 94,800 15.10 15.25 15.10 0 0 0
#71 26/01/2024
15
-0.10
 114,100 15 15.05 15 800 100 0.0
#72 25/01/2024
15.10
0.10
 153,600 15 15.10 14.90 0 56,200 -0.8
#73 24/01/2024
15
0
 52,400 15 15.15 15 0 1,200 -0.0
#74 23/01/2024
15
-0.10
 109,400 14.95 15.10 14.80 0 4,900 -0.1
#75 22/01/2024
15.10
0.05
 48,500 15.10 15.20 14.95 0 11,000 -0.2
#76 19/01/2024
15.05
-0.05
 32,300 15 15.10 15 7,000 3,100 0.1
#77 18/01/2024
15.10
0
 76,000 15.10 15.10 15 6,200 2,000 0.1
#78 17/01/2024
15.10
0
 133,100 15.10 15.10 14.95 11,200 5,200 0.1
#79 16/01/2024
15.10
-0.05
 53,100 15.05 15.15 15 0 1,900 -0.0
#80 15/01/2024
15.15
-0.10
 29,400 15.35 15.40 15.15 0 1,000 -0.0
#81 12/01/2024
15.25
-0.15
 213,000 15.15 15.30 15.10 0 41,400 -0.6
#82 11/01/2024
15.40
-0.10
 167,800 15.20 15.50 15.20 0 18,500 -0.3
#83 10/01/2024
15.50
0
 150,200 15.50 15.65 15.30 0 11,700 -0.2
#84 09/01/2024
15.50
0.15
 350,300 15.35 15.50 15.05 0 900 -0.0
#85 08/01/2024
15.35
-0.10
 102,800 15.50 15.50 15 0 2,100 -0.0
#86 05/01/2024
15.45
-0.05
 52,100 15.50 15.50 15.35 0 6,300 -0.1
#87 04/01/2024
15.50
0
 58,300 15.40 15.80 15.40 0 2,400 -0.0
#88 03/01/2024
15.50
-0.05
 25,300 15.55 15.55 15.35 0 4,500 -0.1
#89 02/01/2024
15.55
0.15
 52,100 15.25 15.60 15.25 0 2,300 -0.0
#90 29/12/2023
15.40
-0.30
 55,300 15.60 15.75 15.35 0 200 -0.0
#91 28/12/2023
15.70
0
 114,200 15.80 15.85 15.45 0 900 -0.0
#92 27/12/2023
15.70
0.55
 215,300 15.15 15.95 15.15 0 2,400 -0.0
#93 26/12/2023
15.15
0.05
 277,800 15 15.15 15 0 300 -0.0
#94 25/12/2023
15.10
0
 36,200 15.15 15.20 14.95 100 2,800 -0.0
#95 22/12/2023
15.10
0
 58,000 15.10 15.10 14.95 0 1,900 -0.0
#96 21/12/2023
15.10
-0.10
 28,700 15.20 15.20 14.95 0 200 -0.0
#97 20/12/2023
15.20
0
 16,200 15.10 15.25 15.10 0 100 -0.0
#98 19/12/2023
15.20
0.10
 38,300 15.30 15.30 15 0 2,600 -0.0
#99 18/12/2023
15.10
0
 51,300 15.45 15.45 15.10 0 5,000 -0.1
#100 15/12/2023
15.10
-0.15
 48,600 15.15 15.15 14.95 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |