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
(2024-08-20) 		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)
28/04/2020
23.45
 26,940 23.91 24.55 23.45 0 0 0
27/04/2020
23.91
 53,510 24.45 24.82 23.64 0 0 0
24/04/2020
24.45
 28,390 24.36 24.45 23.64 0 0 0
23/04/2020
24.36
 71,230 24.55 24.91 23.64 0 0 0
22/04/2020
24.55
 53,960 24 24.73 22.73 0 0 0
21/04/2020
24
 62,980 25 25 23.27 0 0 0
20/04/2020
25
 91,820 24.59 26.27 24.55 0 0 0
17/04/2020
24.59
 295,470 23 24.59 22.36 0 0 0
16/04/2020
23
 47,430 22.64 23.18 22.59 0 0 0
15/04/2020
22.64
 180,850 21.82 22.73 21.73 0 0 0
14/04/2020
21.82
 59,710 21.82 22 21.27 0 0 0
13/04/2020
21.82
 27,140 21.82 21.82 21.45 0 0 0
10/04/2020
21.82
 67,690 21.68 22.09 21 0 980 -0.0
09/04/2020
21.68
 79,270 20.55 21.82 19.14 10 20 -0.0
08/04/2020
20.55
 85,300 20.82 20.82 19.36 0 0 0
07/04/2020
20.82
 40,350 20 20.91 19.09 0 0 0
06/04/2020
20
 12,980 20.91 21.27 20 0 0 0
03/04/2020
20.91
 48,060 20.45 21.36 19.05 600 0 0.0
01/04/2020
20.45
 7,200 20.45 21.18 20.27 0 0 0
31/03/2020
20.45
 10,080 20.91 21.36 20.45 0 0 0
30/03/2020
20.91
 12,560 21.36 21.36 20.91 2,000 0 0.0
27/03/2020
21.36
 8,680 21.55 21.82 20.73 0 0 0
26/03/2020
21.55
 5,760 21.82 21.82 21.55 0 0 0
25/03/2020
21.82
 18,330 21.27 22.27 21.36 0 1,080 -0.0
24/03/2020
21.27
 18,210 21.73 22 20.91 0 1,630 -0.0
23/03/2020
21.73
 14,240 21.82 21.82 21.36 1,120 0 0.0
20/03/2020
21.82
 4,660 21.91 22.27 21.64 0 0 0
19/03/2020
21.91
 19,800 22.27 22.27 21.18 0 60 -0.0
18/03/2020
22.27
 15,980 21.82 22.55 21.82 0 0 0
17/03/2020
21.82
 11,420 21.82 21.82 20.91 0 0 0
16/03/2020
21.82
 55,410 22 22.18 21.45 0 0 0
13/03/2020
22
 71,930 22.27 22.27 20.73 10 100 -0.0
12/03/2020
22.27
 47,250 22.64 22.73 21.09 3,010 180 0.1
11/03/2020
22.64
 66,140 22.73 22.73 21.64 0 0 0
10/03/2020
22.73
 5,260 22.73 22.73 21.82 0 50 -0.0
09/03/2020
22.73
 3,700 23.18 23.18 22.36 0 0 0
06/03/2020
23.18
 14,400 23.64 24.09 23 0 0 0
05/03/2020
23.64
 23,080 23.73 23.91 23.36 0 0 0
04/03/2020
23.73
 36,890 23.55 23.73 22.91 0 0 0
03/03/2020
23.55
 52,260 23.18 24.09 23.18 0 0 0
02/03/2020
23.18
 12,020 22.73 23.18 22.45 0 0 0
28/02/2020
22.73
 17,070 22.73 23.64 22.09 0 0 0
27/02/2020
22.73
 29,800 22.09 22.73 22 0 0 0
26/02/2020
22.09
 26,790 21.82 22.27 21.82 0 0 0
25/02/2020
21.82
 58,280 21.82 21.91 21.55 0 0 0
24/02/2020
21.82
 32,910 21.82 22.27 21.64 0 0 0
21/02/2020
21.82
 35,230 21.82 21.82 21.55 0 0 0
20/02/2020
21.82
 132,330 21.82 22.73 21.55 0 0 0
19/02/2020
21.82
 18,580 21.91 21.91 21.64 0 0 0
18/02/2020
21.91
 34,340 22.09 22.09 21.64 0 0 0
17/02/2020
22.09
 7,360 22.05 22.59 21.82 0 20 -0.0
14/02/2020
22.05
 7,180 22.14 22.14 21.73 0 0 0
13/02/2020
22.14
 49,590 21.77 22.45 21.59 0 0 0
12/02/2020
21.77
 27,120 21.68 22 21.55 10 0 0.0
11/02/2020
21.68
 265,290 21.68 21.95 21.18 0 0 0
10/02/2020
21.68
 20,840 21.77 21.77 21.59 0 0 0
07/02/2020
21.77
 6,650 21.82 22.18 21.73 0 0 0
06/02/2020
21.82
 60,770 21.82 22.27 21.82 0 0 0
05/02/2020
21.82
 37,050 21.64 22 20.82 0 0 0
04/02/2020
21.64
 5,390 22.23 22.23 21.45 10 0 0.0
03/02/2020
22.23
 137,960 23.18 23.18 21.59 0 0 0
31/01/2020
23.18
 7,800 23.45 23.45 22.27 10 0 0.0
30/01/2020
23.45
 11,370 23.55 23.82 22.45 0 0 0
22/01/2020
23.55
 8,950 23.55 23.64 23.18 0 0 0
21/01/2020
23.55
 85,800 23.55 23.91 23.36 0 0 0
20/01/2020
23.55
 49,940 23.23 24.82 23.36 10 0 0.0
17/01/2020
23.23
 23,970 23.45 23.55 22.82 0 480 -0.0
16/01/2020
23.45
 56,740 23.82 23.91 23 0 0 0
15/01/2020
23.82
 50,810 23.45 23.82 23 0 1,500 -0.0
14/01/2020
23.45
 14,960 23.50 23.50 23.23 0 0 0
13/01/2020
23.50
 44,900 23.50 23.64 23.27 0 0 0
10/01/2020
23.50
 42,180 23.59 23.59 23.14 0 0 0
09/01/2020
23.59
 7,980 23.64 23.64 23.36 50 0 0.0
08/01/2020
23.64
 56,070 23.27 23.64 22.82 0 300 -0.0
07/01/2020
23.27
 16,160 23.64 23.64 23.18 0 0 0
06/01/2020
23.64
 9,630 23.82 23.82 23.27 0 0 0
03/01/2020
23.82
 19,060 23.73 23.91 23.18 0 0 0
02/01/2020
23.73
 49,280 23.45 23.73 22.82 0 0 0
31/12/2019
23.45
 120,030 23.27 23.45 22.27 0 0 0
30/12/2019
23.27
 126,840 23.64 23.82 23.27 0 490 -0.0
27/12/2019
23.64
 101,890 23.18 23.82 22.82 0 0 0
26/12/2019
23.18
 210,040 23.91 23.91 22.73 0 0 0
25/12/2019
23.91
 228,410 23.95 23.95 23.64 0 0 0
24/12/2019
23.95
 223,600 24.09 24.09 23.91 0 0 0
23/12/2019
24.09
 234,170 23.95 24.09 23.82 0 0 0
20/12/2019
23.95
 500,150 22.45 24 22.27 0 0 0
19/12/2019
22.45
 93,800 22.18 22.55 22 0 0 0
18/12/2019
22.18
 65,890 22.36 22.45 22 0 0 0
17/12/2019
22.36
 143,760 22.55 22.73 22.27 0 0 0
16/12/2019
22.55
 183,630 21.82 22.73 21.82 0 1,000 -0.0
13/12/2019
21.82
 106,030 21.55 21.82 21.36 0 0 0
12/12/2019
21.55
 99,040 21.36 21.64 21.27 0 0 0
11/12/2019
21.36
 78,450 21.64 21.64 21.36 0 0 0
10/12/2019
21.64
 58,800 21.64 21.82 21.45 0 0 0
09/12/2019
21.64
 181,920 20.91 21.91 20.91 0 0 0
06/12/2019
20.91
 140,350 20.68 21.27 20.45 0 3,420 -0.1
05/12/2019
20.68
 66,010 20.73 20.77 20.45 0 0 0
04/12/2019
20.73
 61,330 20.73 20.91 20.45 0 0 0
03/12/2019
20.73
 50,480 20.64 20.91 20.68 0 0 0
02/12/2019
20.64
 120,680 19.64 20.73 19.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |