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)
15/02/2019
12.41
 19,110 12.49 12.49 12.17 0 0 0
14/02/2019
12.49
 79,940 12.33 12.49 12.09 0 0 0
13/02/2019
12.33
 69,380 12.65 12.81 12.33 0 0 0
12/02/2019
12.65
 39,940 13.04 13.20 12.57 0 0 0
11/02/2019
13.04
 102,450 12.41 13.04 12.09 0 0 0
01/02/2019
12.41
 123,500 12.21 12.41 11.86 0 0 0
31/01/2019
12.21
 78,740 12.25 12.29 11.78 0 0 0
30/01/2019
12.25
 150,850 11.86 12.25 11.54 0 0 0
29/01/2019
11.86
 142,660 11.70 11.86 11.26 0 0 0
28/01/2019
11.70
 120,040 11.70 11.70 11.30 0 0 0
25/01/2019
11.70
 139,080 11.46 11.70 11.38 0 0 0
24/01/2019
11.46
 67,470 11.38 11.46 11.26 0 0 0
23/01/2019
11.38
 63,980 11.34 11.38 11.30 0 0 0
22/01/2019
11.34
 173,890 11.15 11.38 10.99 0 0 0
21/01/2019
11.15
 56,880 11.23 11.23 11.03 0 0 0
18/01/2019
11.23
 84,730 11.38 11.38 10.99 0 0 0
17/01/2019
11.38
 127,620 11.07 11.38 10.91 0 0 0
16/01/2019
11.07
 34,180 11.15 11.23 10.99 0 0 0
15/01/2019
11.15
 64,450 10.99 11.15 10.75 0 0 0
14/01/2019
10.99
 95,940 11.07 11.07 10.83 0 0 0
11/01/2019
11.07
 30,740 10.91 11.15 10.71 0 0 0
10/01/2019
10.91
 45,110 10.67 11.23 10.51 0 0 0
09/01/2019
10.67
 80,040 10.91 10.91 10.67 1,180 0 0.0
08/01/2019
10.91
 38,850 11.38 11.38 10.75 0 0 0
07/01/2019
11.38
 72,730 11.46 11.54 11.07 480 0 0.0
04/01/2019
11.46
 82,600 11.54 12.29 10.99 2,000 0 0.0
03/01/2019
11.54
 69,700 11.54 11.54 11.07 0 0 0
02/01/2019
11.54
 58,070 12.25 12.25 11.50 0 0 0
28/12/2018
12.25
 232,320 11.78 12.25 11.38 0 0 0
27/12/2018
11.78
 170,390 11.58 11.78 11.30 0 0 0
26/12/2018
11.58
 79,800 11.86 11.86 11.30 0 0 0
25/12/2018
11.86
 109,480 11.62 11.86 10.91 0 0 0
24/12/2018
11.62
 97,910 11.78 11.78 11.54 0 0 0
21/12/2018
11.78
 134,240 11.86 11.86 11.46 5,000 0 0.1
20/12/2018
11.86
 170,920 11.38 11.86 11.11 0 0 0
19/12/2018
11.38
 91,980 11.03 11.38 10.91 0 0 0
18/12/2018
11.03
 402,210 11.19 11.30 10.83 3,380 0 0.0
17/12/2018
11.19
 226,500 11.38 11.38 11.11 100 0 0.0
14/12/2018
11.38
 201,400 11.23 11.38 11.07 0 0 0
13/12/2018
11.23
 121,120 11.15 11.46 11.07 0 2,500 -0.0
12/12/2018
11.15
 125,740 11.38 11.38 10.99 0 0 0
11/12/2018
11.38
 269,200 11.03 11.38 11.07 0 40 -0.0
10/12/2018
11.03
 105,340 10.59 11.03 10.59 0 0 0
07/12/2018
10.59
 69,060 10.71 10.91 10.59 0 0 0
06/12/2018
10.71
 106,270 10.67 10.75 10.47 0 0 0
05/12/2018
10.67
 115,600 11.11 11.11 10.59 0 0 0
04/12/2018
11.11
 259,650 10.59 11.11 10.28 0 0 0
03/12/2018
10.59
 102,970 10.51 10.83 10.51 2,500 0 0.0
30/11/2018
10.51
 403,540 9.88 10.51 9.88 0 0 0
29/11/2018
9.88
 54,830 9.72 10.28 9.80 0 0 0
28/11/2018
9.72
 23,960 9.76 9.80 9.60 0 0 0
27/11/2018
9.76
 127,690 9.72 9.96 9.49 0 0 0
26/11/2018
9.72
 78,240 9.57 9.92 9.49 0 0 0
23/11/2018
9.57
 261,300 9.29 9.80 9.29 0 0 0
22/11/2018
9.29
 165,200 9.29 9.72 9.25 0 0 0
21/11/2018
9.29
 101,200 9.13 9.64 8.77 0 0 0
20/11/2018
9.13
 200,640 8.54 9.13 8.42 0 0 0
19/11/2018
8.54
 192,580 8.46 8.70 8.30 0 0 0
16/11/2018
8.46
 125,150 8.77 9.09 8.46 0 0 0
15/11/2018
8.77
 138,170 9.21 9.21 8.58 0 3,000 -0.0
14/11/2018
9.21
 65,190 9.41 9.41 9.17 0 0 0
13/11/2018
9.41
 1,109,900 9.84 9.92 9.41 0 0 0
12/11/2018
9.84
 563,290 9.41 9.84 9.09 3,000 2,000 0.0
09/11/2018
9.41
 656,450 9.21 9.49 9.01 0 0 0
08/11/2018
9.21
 645,690 9.64 9.64 9.13 250 0 0.0
07/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/11/2018
9.64
 481,720 9.23 9.84 9.17 2,000 0 0.0
06/11/2018
9.23
 280,880 8.98 9.23 8.91 0 5,000 -0.1
05/11/2018
8.98
 206,810 8.91 9.02 8.91 0 0 0
02/11/2018
8.91
 96,100 8.88 8.91 8.84 0 0 0
01/11/2018
8.88
 64,610 8.84 8.88 8.62 0 0 0
31/10/2018
8.84
 77,120 8.70 8.98 8.62 50 0 0.0
30/10/2018
8.70
 69,130 8.55 8.70 8.48 0 0 0
29/10/2018
8.55
 52,680 8.48 8.62 8.41 0 0 0
26/10/2018
8.48
 75,320 8.34 8.77 8.34 0 0 0
25/10/2018
8.34
 91,190 8.52 8.52 7.94 0 0 0
24/10/2018
8.52
 76,130 8.41 8.55 8.41 0 0 0
23/10/2018
8.41
 57,050 8.70 8.70 8.41 0 0 0
22/10/2018
8.70
 57,250 8.77 8.84 8.62 0 0 0
19/10/2018
8.77
 52,950 8.77 8.84 8.55 0 0 0
18/10/2018
8.77
 48,550 8.84 8.91 8.77 0 0 0
17/10/2018
8.84
 48,340 8.77 8.98 8.77 0 0 0
16/10/2018
8.77
 26,370 8.84 8.84 8.62 2,900 0 0.0
15/10/2018
8.84
 17,780 8.62 8.91 8.62 0 0 0
12/10/2018
8.62
 23,670 8.12 8.62 8.08 5,000 0 0.1
11/10/2018
8.12
 60,540 8.70 8.70 8.12 0 90 -0.0
10/10/2018
8.70
 5,540 8.70 8.70 8.55 0 0 0
09/10/2018
8.70
 57,850 8.62 8.91 8.55 0 0 0
08/10/2018
8.62
 10,380 8.77 8.88 8.55 0 0 0
05/10/2018
8.77
 11,100 8.77 8.98 8.62 2,350 0 0.0
04/10/2018
8.77
 20,060 8.62 8.95 8.41 0 0 0
03/10/2018
8.62
 26,020 8.98 9.13 8.41 0 0 0
02/10/2018
8.98
 43,750 8.98 9.38 8.98 0 0 0
01/10/2018
8.98
 111,300 8.95 9.49 8.95 0 100 -0.0
28/09/2018
8.95
 65,670 8.37 8.95 8.62 0 20 -0.0
27/09/2018
8.37
 101,970 7.83 8.37 8.26 0 732,245 -7.6
26/09/2018
7.83
 298,140 7.87 8.41 7.83 0 0 0
25/09/2018
7.87
 44,430 7.69 7.87 7.65 0 0 0
24/09/2018
7.69
 44,820 7.87 7.87 7.69 0 0 0
21/09/2018
7.87
 3,870 7.73 7.87 7.73 0 0 0
20/09/2018
7.73
 10,580 7.87 7.87 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |