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)
11/07/2019
16.82
 174,400 17.18 17.27 16.77 0 0 0
10/07/2019
17.18
 128,880 17.27 17.27 16.82 0 0 0
09/07/2019
17.27
 61,300 17.36 17.36 16.82 0 0 0
08/07/2019
17.36
 95,380 17.45 17.64 16.95 0 0 0
05/07/2019
17.45
 50,700 17.55 17.73 16.82 200 0 0.0
04/07/2019
17.55
 119,430 17.36 17.82 17.18 0 0 0
03/07/2019
17.36
 103,440 17.82 18 17 0 0 0
02/07/2019
17.82
 111,050 18 18.18 17.41 0 0 0
01/07/2019
18
 176,480 17.36 18 17.18 0 300 -0.0
28/06/2019
17.36
 224,200 16.36 17.36 16.09 0 0 0
27/06/2019
16.36
 151,640 16.45 16.55 15.91 0 15,000 -0.3
26/06/2019
16.45
 80,270 16.09 16.45 15.82 0 0 0
25/06/2019
16.09
 188,290 16.18 16.18 15.82 0 0 0
24/06/2019
16.18
 152,010 16.27 16.27 15.86 0 300 -0.0
21/06/2019
16.27
 108,510 15.82 16.27 15.64 130 0 0.0
20/06/2019
15.82
 62,310 16.27 16.36 15.82 300 0 0.0
19/06/2019
16.27
 184,080 16 16.73 15.91 0 0 0
18/06/2019
16
 279,770 15.73 16.36 15.73 0 0 0
17/06/2019
15.73
 19,180 15.82 15.82 15.36 300 0 0.0
14/06/2019
15.82
 123,620 15.91 16.55 15.36 560 0 0.0
13/06/2019
15.91
 115,450 15.45 16.09 15.45 0 0 0
12/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
12/06/2019
15.45
 288,480 14.63 15.45 14.59 0 0 0
11/06/2019
14.62
 83,080 14.47 14.62 14.15 0 0 0
10/06/2019
14.47
 154,400 14.07 14.47 13.83 0 0 0
07/06/2019
14.07
 39,920 14.07 14.23 13.91 0 0 0
06/06/2019
14.07
 57,840 13.91 14.07 13.60 0 0 0
05/06/2019
13.91
 103,160 14.07 14.23 13.60 0 0 0
04/06/2019
14.07
 97,710 14.23 14.55 13.91 0 0 0
03/06/2019
14.23
 125,900 14.23 14.39 14.07 0 0 0
31/05/2019
14.23
 105,850 13.91 14.23 13.91 0 0 0
30/05/2019
13.91
 174,740 13.60 13.91 13.28 0 0 0
29/05/2019
13.60
 57,230 13.68 13.68 13.36 0 0 0
28/05/2019
13.68
 42,090 13.44 13.68 13.28 0 0 0
27/05/2019
13.44
 22,000 13.52 13.52 13.20 0 0 0
24/05/2019
13.52
 27,770 13.52 13.60 13.12 0 0 0
23/05/2019
13.52
 42,220 13.64 13.68 13.28 0 0 0
22/05/2019
13.64
 63,860 13.68 13.75 13.36 0 0 0
21/05/2019
13.68
 88,990 13.44 13.68 13.28 0 0 0
20/05/2019
13.44
 149,890 12.81 13.44 12.65 0 15,800 -0.3
17/05/2019
12.81
 191,430 12.25 12.96 12.17 0 0 0
16/05/2019
12.25
 208,950 11.98 12.25 11.86 0 0 0
15/05/2019
11.98
 89,240 11.98 12.02 11.86 0 0 0
14/05/2019
11.98
 121,440 11.90 12.65 11.90 0 0 0
13/05/2019
11.90
 210,930 11.94 11.94 11.86 0 0 0
10/05/2019
11.94
 36,810 11.98 11.98 11.86 0 0 0
09/05/2019
11.98
 38,420 12.02 12.02 11.74 0 0 0
08/05/2019
12.02
 64,770 11.98 12.02 11.86 0 0 0
07/05/2019
11.98
 117,550 12.02 12.09 11.90 0 6,930 -0.1
06/05/2019
12.02
 95,930 12.09 12.09 11.90 0 0 0
03/05/2019
12.09
 62,220 12.09 12.17 11.90 0 0 0
02/05/2019
12.09
 99,350 12.02 12.25 11.90 0 0 0
26/04/2019
12.02
 173,160 11.94 12.02 11.94 0 0 0
25/04/2019
11.94
 75,560 12.02 12.09 11.94 0 0 0
24/04/2019
12.02
 57,460 12.09 12.09 12.02 0 0 0
23/04/2019
12.09
 196,800 11.86 12.25 11.46 0 0 0
22/04/2019
11.86
 15,100 11.90 11.94 11.78 0 0 0
19/04/2019
11.90
 23,830 11.86 11.90 11.86 0 0 0
18/04/2019
11.86
 37,050 11.86 11.94 11.78 0 0 0
17/04/2019
11.86
 69,560 11.94 11.94 11.86 0 5,670 -0.1
16/04/2019
11.94
 63,200 11.94 11.98 11.86 0 0 0
12/04/2019
11.94
 49,550 11.98 11.98 11.86 0 0 0
11/04/2019
11.98
 41,950 12.02 12.02 11.94 0 0 0
10/04/2019
12.02
 40,940 12.02 12.02 11.94 0 660 -0.0
09/04/2019
12.02
 56,770 11.94 12.09 11.86 0 0 0
08/04/2019
11.94
 68,550 12.09 12.09 11.86 0 0 0
05/04/2019
12.09
 72,220 12.09 12.17 11.90 0 0 0
04/04/2019
12.09
 26,530 12.09 12.17 11.90 0 0 0
03/04/2019
12.09
 122,330 12.02 12.09 11.86 0 0 0
02/04/2019
12.02
 76,790 11.94 12.17 11.90 0 0 0
01/04/2019
11.94
 67,930 12.17 12.17 11.86 0 0 0
29/03/2019
12.17
 75,500 12.21 12.25 12.02 0 0 0
28/03/2019
12.21
 70,950 11.86 12.49 12.02 0 0 0
27/03/2019
11.86
 73,710 12.06 12.09 11.86 0 0 0
26/03/2019
12.06
 92,530 12.09 12.09 11.86 0 0 0
25/03/2019
12.09
 52,370 12.09 12.09 11.86 1,350 300 0.0
22/03/2019
12.09
 78,280 11.98 12.17 11.98 0 0 0
21/03/2019
11.98
 115,690 12.25 12.25 11.86 0 0 0
20/03/2019
12.25
 86,910 12.33 12.33 12.02 0 0 0
19/03/2019
12.33
 148,190 12.57 12.57 12.09 1,550 0 0.0
18/03/2019
12.57
 134,730 12.49 12.57 12.25 100 0 0.0
15/03/2019
12.49
 160,450 12.77 12.81 12.33 0 0 0
14/03/2019
12.77
 199,020 12.65 12.96 12.49 0 770 -0.0
13/03/2019
12.65
 318,240 12.02 12.65 11.94 0 1,500 -0.0
12/03/2019
12.02
 71,310 12.25 12.25 12.02 0 0 0
11/03/2019
12.25
 59,060 12.02 12.25 12.02 650 0 0.0
08/03/2019
12.02
 103,080 12.33 12.33 12.02 0 0 0
07/03/2019
12.33
 157,010 12.25 12.33 12.09 0 0 0
06/03/2019
12.25
 80,080 12.09 12.25 11.98 0 0 0
05/03/2019
12.09
 90,780 12.09 12.17 11.94 0 0 0
04/03/2019
12.09
 236,510 12.02 12.17 11.78 0 21,000 -0.3
01/03/2019
12.02
 85,030 12.02 12.02 11.78 0 12,600 -0.2
28/02/2019
12.02
 77,010 12.09 12.09 11.78 0 11,000 -0.2
27/02/2019
12.09
 54,310 12.02 12.09 11.86 0 8,000 -0.1
26/02/2019
12.02
 28,700 11.94 12.02 11.86 0 5,320 -0.1
25/02/2019
11.94
 132,620 12.02 12.02 11.82 1,800 19,800 -0.3
22/02/2019
12.02
 32,520 12.09 12.09 11.86 0 4,860 -0.1
21/02/2019
12.09
 42,320 11.90 12.09 11.86 20 6,300 -0.1
20/02/2019
11.90
 34,360 12.13 12.13 11.90 650 0 0.0
19/02/2019
12.13
 96,380 12.41 12.41 12.13 4,000 0 0.1
18/02/2019
12.41
 30,230 12.41 12.41 12.17 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |