CTCP Nafoods Group (naf)

19.20
0.30
(1.59%)
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
(2024-08-21) 		2.15 12.64% 6,812,800 100,310 2.1
16.73
19.50
19.20
2 tháng
(2024-07-22) 		2.97 18.32% 9,965,800 52,588 1.3
15.64
19.50
19.20
3 tháng
(2024-06-24) 		2.29 13.55% 11,907,800 -41,115 -0.4
15.64
19.50
19.20
6 tháng
(2024-03-25) 		4.43 29.97% 24,376,000 194,185 3.9
14.73
19.50
19.20
12 tháng
(2023-09-26) 		4.70 32.41% 41,195,000 343,885 6.0
12.91
19.50
19.20
24 tháng
(2022-10-03) 		8.88 86.08% 77,398,000 -2,962,886 -45.4
6.34
19.50
19.20
36 tháng
(2021-10-06) 		-9.62 -33.38% 159,626,600 -2,745,431 -43.8
6.34
28.82
19.20
60 tháng
(2019-10-17) 		-1.07 -5.29% 304,090,300 -3,634,271 -57.4
6.34
30.91
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
20.09
 17,780 20.32 20.36 20.09 0 0 0
17/09/2020
20.32
 78,050 20.36 20.64 20.27 500 0 0.0
16/09/2020
20.36
 40,160 20.27 20.64 20.23 0 0 0
15/09/2020
20.27
 11,800 20.27 20.45 20.27 0 0 0
14/09/2020
20.27
 46,950 19.82 20.55 19.82 0 0 0
11/09/2020
19.82
 47,850 19.82 19.91 19.82 0 0 0
10/09/2020
19.82
 16,220 20.09 20.09 19.82 0 0 0
09/09/2020
20.09
 6,850 20.14 20.14 19.82 0 0 0
08/09/2020
20.14
 17,250 20.14 20.14 19.91 0 0 0
07/09/2020
20.14
 60,820 20 20.36 19.95 10 0 0.0
04/09/2020
20
 52,220 20.27 20.27 20 0 0 0
03/09/2020
20.27
 67,460 20.55 20.55 19.82 0 0 0
01/09/2020
20.55
 89,870 20.55 20.91 20 0 0 0
31/08/2020
20.55
 24,560 20.55 20.55 20.18 0 0 0
28/08/2020
20.55
 43,450 20.64 20.64 20.36 0 0 0
27/08/2020
20.64
 51,780 20.73 20.73 20.45 0 0 0
26/08/2020
20.73
 63,330 20.91 21 20.45 0 0 0
25/08/2020
20.91
 48,110 20.64 21 20.64 0 0 0
24/08/2020
20.64
 15,030 20.82 20.91 20.64 0 0 0
21/08/2020
20.82
 43,220 20.55 20.82 20.64 0 0 0
20/08/2020
20.55
 34,140 20.45 20.64 20.45 0 0 0
19/08/2020
20.45
 26,980 20.45 20.55 20.45 0 0 0
18/08/2020
20.45
 53,910 20.91 20.91 20.45 0 0 0
17/08/2020
20.91
 41,230 21.36 21.36 20.91 0 0 0
14/08/2020
21.36
 22,990 21.55 21.55 20.82 0 0 0
13/08/2020
21.55
 22,360 21.55 21.55 21.09 0 0 0
12/08/2020
21.55
 113,430 21.68 21.82 21.36 0 0 0
11/08/2020
21.68
 47,550 21.73 21.73 21.45 0 0 0
10/08/2020
21.73
 4,090 21.36 21.82 21.27 0 1,790 -0.0
07/08/2020
21.36
 8,990 21.36 21.55 21.09 0 2,000 -0.0
06/08/2020
21.36
 2,390 21.36 21.36 21.09 0 120 -0.0
05/08/2020
21.36
 96,220 21.36 21.36 21.09 0 1,080 -0.0
04/08/2020
21.36
 22,730 21.36 21.36 21.09 0 410 -0.0
03/08/2020
21.36
 70,640 20.91 21.36 20.55 0 1,730 -0.0
31/07/2020
20.91
 2,120 20.91 20.91 20.45 0 300 -0.0
30/07/2020
20.91
 7,150 20.36 20.91 20 0 3,470 -0.1
29/07/2020
20.36
 6,150 20 20.36 19.45 0 0 0
28/07/2020
20
 77,430 20.36 20.36 19.82 0 0 0
27/07/2020
20.36
 37,710 20.36 20.36 18.95 0 0 0
24/07/2020
20.36
 5,470 20.36 21.18 19.55 0 0 0
23/07/2020
20.36
 24,210 20.36 20.36 19.73 10 1,000 -0.0
22/07/2020
20.36
 11,480 20.73 20.73 20.27 0 50 -0.0
21/07/2020
20.73
 13,460 20.91 20.91 20.36 0 0 0
20/07/2020
20.91
 16,810 21.36 21.36 20.82 10 0 0.0
17/07/2020
21.36
 23,980 21.55 21.55 20.64 0 0 0
16/07/2020
21.55
 7,410 21.55 21.82 21.36 0 0 0
15/07/2020
21.55
 4,390 21.55 21.55 21.36 0 0 0
14/07/2020
21.55
 271,240 21.36 21.82 21.23 0 0 0
13/07/2020
21.36
 1,500 21.36 21.73 21.18 0 0 0
10/07/2020
21.36
 67,140 21.27 21.36 21 0 0 0
09/07/2020
21.27
 83,480 21.45 21.45 21.14 0 0 0
08/07/2020
21.45
 104,320 21.45 21.45 21.14 0 0 0
07/07/2020
21.45
 119,110 21.73 21.73 21.14 0 0 0
06/07/2020
21.73
 520 21.09 21.73 21.09 0 0 0
03/07/2020
21.09
 17,870 21.68 22.27 21.09 0 10,730 -0.3
02/07/2020
21.68
 74,630 21.82 22.09 21.64 0 0 0
01/07/2020
21.82
 233,230 21.55 21.86 21.36 0 0 0
30/06/2020
21.55
 150,740 21.55 21.55 21.18 0 0 0
29/06/2020
21.55
 11,380 21.55 21.55 20.91 10 0 0.0
26/06/2020
21.55
 8,280 21.59 21.59 21.27 0 0 0
25/06/2020
21.59
 14,730 21.73 21.73 21 30 11,080 -0.3
24/06/2020
21.73
 16,100 21.73 21.73 21.55 0 410 -0.0
23/06/2020
21.73
 36,680 21.82 21.82 21.64 0 0 0
22/06/2020
21.82
 21,940 21.82 22.09 21.64 0 2,500 -0.1
19/06/2020
21.82
 25,030 21.82 21.82 21.64 0 910 -0.0
18/06/2020
21.82
 19,930 21.73 21.82 21.55 0 120 -0.0
17/06/2020
21.73
 8,060 21.82 21.82 21.64 0 260 -0.0
16/06/2020
21.82
 17,110 22.27 22.27 21.45 0 0 0
15/06/2020
22.27
 20,250 21.82 22.27 20.45 0 0 0
12/06/2020
21.82
 73,860 23.09 23.09 21.50 0 0 0
11/06/2020
23.09
 126,300 24.82 24.82 23.09 0 0 0
10/06/2020
24.82
 154,810 24.09 24.82 23.64 0 0 0
09/06/2020
24.09
 144,350 23.32 24.45 23.64 0 3,410 -0.1
08/06/2020
23.32
 255,540 21.82 23.32 21.91 0 0 0
05/06/2020
21.82
 62,470 22.27 22.36 21.50 0 0 0
04/06/2020
22.27
 78,440 22 22.27 21.82 0 0 0
03/06/2020
22
 14,010 21.91 22.09 21.91 0 0 0
02/06/2020
21.91
 18,270 22.55 22.55 21.91 0 0 0
01/06/2020
22.55
 14,380 22.64 22.64 21.91 0 0 0
29/05/2020
22.64
 26,000 22.64 22.64 21.82 0 0 0
28/05/2020
22.64
 7,270 22.82 22.82 22.27 0 0 0
27/05/2020
22.82
 7,530 23.18 23.36 22.73 0 0 0
26/05/2020
23.18
 43,810 22.91 23.18 21.82 0 0 0
25/05/2020
22.91
 52,590 22.73 22.91 21.91 0 0 0
22/05/2020
22.73
 18,930 23.64 23.64 22.64 0 0 0
21/05/2020
23.64
 53,650 23.64 23.64 22.91 0 0 0
20/05/2020
23.64
 19,960 23.91 23.91 23.64 0 0 0
19/05/2020
23.91
 36,140 23.64 24.09 23.55 0 0 0
18/05/2020
23.64
 47,750 23.18 23.64 23.18 0 0 0
15/05/2020
23.18
 7,850 23.27 23.27 23 0 0 0
14/05/2020
23.27
 4,980 23.18 23.27 22.91 0 0 0
13/05/2020
23.18
 131,530 23.27 23.36 22.82 0 0 0
12/05/2020
23.27
 32,610 23.18 23.36 23 0 0 0
11/05/2020
23.18
 52,170 23.27 23.27 22.73 0 0 0
08/05/2020
23.27
 46,560 23.55 23.55 23.18 0 0 0
07/05/2020
23.55
 46,290 22.64 23.55 22.45 0 0 0
06/05/2020
22.64
 53,340 22.18 22.73 22.09 0 0 0
05/05/2020
22.18
 30,090 22.45 23 21.73 0 0 0
04/05/2020
22.45
 73,340 23.18 23.45 21.82 0 0 0
29/04/2020
23.18
 73,910 23.45 23.64 23.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |