CTCP Nafoods Group (naf)

19
0.10
(0.53%)
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)
24/11/2017
14.85
 51,000 14.78 14.85 14.58 0 0 0
23/11/2017
14.78
 47,790 14.78 14.92 14.72 0 0 0
22/11/2017
14.78
 54,480 14.51 14.85 14.51 0 5,770 -0.1
21/11/2017
14.51
 49,220 14.58 14.72 14.44 0 2,810 -0.1
20/11/2017
14.58
 44,730 14.51 14.72 14.44 0 2,080 -0.0
17/11/2017
14.51
 70,830 15.40 15.47 14.34 0 0 0
16/11/2017
15.40
 61,380 15.54 15.54 14.99 0 0 0
15/11/2017
15.54
 49,830 15.64 15.67 15.47 310 6,020 -0.1
14/11/2017
15.64
 56,670 15.61 15.74 15.40 0 1,070 -0.0
13/11/2017
15.61
 49,950 15.88 15.88 15.40 0 5,860 -0.1
10/11/2017
15.88
 53,810 16.43 16.43 15.88 0 16,190 -0.4
09/11/2017
16.43
 52,130 16.49 16.70 16.43 0 0 0
08/11/2017
16.49
 55,500 16.36 16.63 16.29 0 0 0
07/11/2017
16.36
 54,710 16.43 16.56 16.15 0 9,500 -0.2
06/11/2017
16.43
 67,270 16.77 16.91 16.43 300 10,000 -0.2
03/11/2017
16.77
 71,030 16.80 16.84 16.70 0 16,860 -0.4
02/11/2017
16.80
 64,790 17.11 17.11 16.80 0 6,000 -0.1
01/11/2017
17.11
 60,740 16.91 17.11 16.77 0 10,000 -0.2
31/10/2017
16.91
 71,670 16.97 16.97 16.70 0 0 0
30/10/2017
16.97
 67,660 17.18 17.25 16.91 0 1,600 -0.0
27/10/2017
17.18
 68,050 17.11 17.18 16.97 0 0 0
26/10/2017
17.11
 70,310 17.25 17.32 16.97 0 0 0
25/10/2017
17.25
 53,330 17.11 17.32 17.11 0 0 0
24/10/2017
17.11
 74,790 17.11 17.18 16.91 0 0 0
23/10/2017
17.11
 74,910 17.32 17.32 17.04 0 350 -0.0
20/10/2017
17.32
 70,810 17.25 17.45 17.18 0 0 0
19/10/2017
17.25
 66,650 17.18 17.38 17.11 0 0 0
18/10/2017
17.18
 73,570 17.25 17.45 17.18 0 0 0
17/10/2017
17.25
 69,440 17.18 17.38 17.11 0 0 0
16/10/2017
17.18
 68,320 17.25 17.45 17.18 0 0 0
13/10/2017
17.25
 72,660 17.18 17.45 17.25 0 0 0
12/10/2017
17.18
 65,980 17.25 17.45 17.18 500 0 0.0
11/10/2017
17.25
 67,910 17.25 17.45 17.25 400 0 0.0
10/10/2017
17.25
 63,010 17.18 17.32 17.18 0 0 0
09/10/2017
17.18
 68,130 17.11 17.25 17.04 400 0 0.0
06/10/2017
17.11
 61,680 17.04 17.25 16.97 0 0 0
05/10/2017
17.04
 57,030 17.11 17.32 17.04 0 0 0
04/10/2017
17.11
 61,210 16.97 17.18 16.84 0 0 0
03/10/2017
16.97
 60,730 16.97 17.18 16.91 0 0 0
02/10/2017
16.97
 53,830 17.04 17.18 16.97 0 0 0
29/09/2017
17.04
 58,700 17.11 17.18 16.97 0 0 0
28/09/2017
17.11
 58,860 17.11 17.32 17.11 0 0 0
27/09/2017
17.11
 76,360 17.66 17.66 17.04 0 20,630 -0.5
26/09/2017
17.66
 65,060 17.86 17.93 17.59 0 3,170 -0.1
25/09/2017
17.86
 62,040 17.86 18.00 17.80 0 0 0
22/09/2017
17.86
 66,990 17.86 18.07 17.80 0 0 0
21/09/2017
17.86
 58,480 18.14 18.21 17.86 0 790 -0.0
20/09/2017
18.14
 65,370 18.14 18.27 18.14 0 0 0
19/09/2017
18.14
 62,040 18.14 18.34 18.14 0 0 0
18/09/2017
18.14
 58,950 18.00 18.27 18.00 0 0 0
15/09/2017
18.00
 76,460 18.14 18.21 17.93 3,380 0 0.1
14/09/2017
18.14
 69,400 18.21 18.27 18.00 0 0 0
13/09/2017
18.21
 74,750 18.27 18.48 18.14 0 0 0
12/09/2017
18.27
 83,650 18.21 18.41 18.14 0 0 0
11/09/2017
18.21
 76,610 18.27 18.48 18.21 1,150 0 0.0
08/09/2017
18.27
 98,980 18.21 18.41 18.14 0 0 0
07/09/2017
18.21
 74,040 18.34 18.48 18.14 0 0 0
06/09/2017
18.34
 89,700 18.41 18.48 18.14 0 0 0
05/09/2017
18.41
 82,640 18.68 18.75 18.21 0 0 0
01/09/2017
18.68
 95,570 18.34 18.82 18.27 0 0 0
31/08/2017
18.34
 92,090 18.48 18.68 18.21 0 0 0
30/08/2017
18.48
 101,650 18.34 18.89 18.27 0 0 0
29/08/2017
18.34
 92,140 18.48 18.55 18.27 0 0 0
28/08/2017
18.48
 132,010 17.73 18.68 17.66 0 0 0
25/08/2017
17.73
 64,740 17.86 17.86 17.66 0 0 0
24/08/2017
17.86
 81,790 17.59 17.86 17.52 0 0 0
23/08/2017
17.59
 64,470 17.52 17.59 17.38 0 0 0
22/08/2017
17.52
 69,790 18.14 18.21 17.45 0 0 0
21/08/2017
18.14
 88,170 18.14 18.21 17.93 0 0 0
18/08/2017
18.14
 79,440 17.86 18.27 17.86 2,520 0 0.1
17/08/2017
17.86
 119,580 17.25 17.93 17.18 0 0 0
16/08/2017
17.25
 73,200 17.18 17.32 16.97 0 0 0
15/08/2017
17.18
 70,110 17.25 17.32 17.04 0 1,000 -0.0
14/08/2017
17.25
 73,610 17.11 17.25 17.04 0 0 0
11/08/2017
17.11
 43,420 17.04 17.14 16.91 0 0 0
10/08/2017
17.04
 65,630 17.11 17.25 17.01 0 0 0
09/08/2017
17.11
 68,920 17.18 17.18 16.97 0 0 0
08/08/2017
17.18
 73,260 17.32 17.52 17.11 0 0 0
07/08/2017
17.32
 70,050 17.25 17.52 17.25 0 0 0
04/08/2017
17.25
 51,990 17.28 17.32 17.25 0 0 0
03/08/2017
17.28
 65,710 17.25 17.38 17.18 1,000 0 0.0
02/08/2017
17.25
 70,430 17.25 17.32 17.04 0 0 0
01/08/2017
17.25
 91,530 17.04 17.45 17.11 23,800 0 0.6
31/07/2017
17.04
 72,650 17.04 17.18 16.97 0 0 0
28/07/2017
17.04
 65,500 16.97 17.18 16.97 0 0 0
27/07/2017
16.97
 63,920 17.18 17.18 16.97 0 0 0
26/07/2017
17.18
 82,940 16.70 17.25 16.77 600,000 0 15
25/07/2017
16.70
 70,890 16.63 16.91 16.36 0 0 0
24/07/2017
16.63
 74,950 16.84 16.84 16.49 0 0 0
21/07/2017
16.84
 42,130 16.84 16.97 16.70 0 0 0
20/07/2017
16.84
 64,190 17.11 17.11 16.70 0 0 0
19/07/2017
17.11
 58,600 17.04 17.25 16.97 0 0 0
18/07/2017
17.04
 63,900 17.32 17.32 16.91 0 0 0
17/07/2017
17.32
 59,830 17.38 17.52 17.04 1,000 0 0.0
14/07/2017
17.38
 98,200 17.04 17.52 17.04 0 0 0
13/07/2017
17.04
 60,320 17.11 17.11 16.97 0 0 0
12/07/2017
17.11
 74,190 16.91 17.18 16.77 0 0 0
11/07/2017
16.91
 61,340 16.77 16.97 16.63 0 0 0
10/07/2017
16.77
 64,600 16.84 16.91 16.70 0 0 0
07/07/2017
16.84
 61,760 16.87 16.97 16.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |