CTCP Nafoods Group (naf)

18.90
0
(0%)
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
(2024-08-19) 		1.95 11.47% 7,168,900 134,910 2.8
16.73
19.50
18.90
2 tháng
(2024-07-22) 		2.67 16.47% 9,578,400 64,688 1.6
15.64
19.50
18.90
3 tháng
(2024-06-20) 		1.76 10.29% 11,762,000 -30,515 -0.2
15.64
19.50
18.90
6 tháng
(2024-03-22) 		3.63 23.75% 24,245,100 205,185 4.1
14.73
19.50
18.90
12 tháng
(2023-09-25) 		4.35 29.94% 40,929,300 361,185 6.3
12.91
19.50
18.90
24 tháng
(2022-09-29) 		8.13 75.44% 77,361,900 -2,885,086 -44.4
6.34
19.50
18.90
36 tháng
(2021-10-04) 		-8.28 -30.47% 162,085,100 -2,732,331 -43.5
6.34
28.82
18.90
60 tháng
(2019-10-15) 		-0.96 -4.85% 303,798,150 -3,622,141 -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)
25/04/2024
15.55
 210,200 15.45 15.73 15.18 7,100 13,000 -0.1
24/04/2024
15.55
 176,100 15.36 15.64 15.36 21,100 7,500 0.2
23/04/2024
15.36
 131,700 15.91 15.91 15.36 10,000 5,900 0.1
22/04/2024
15.55
 85,500 14.91 15.73 14.86 13,800 100 0.2
19/04/2024
14.91
 254,600 15.32 15.32 14.77 2,100 24,900 -0.4
17/04/2024
15.36
 57,300 15.09 15.36 14.82 400 0 0.0
16/04/2024
15.09
 132,000 14.64 15.09 14.64 33,000 13,400 0.3
15/04/2024
14.73
 168,300 15.41 15.77 14.73 500 1,700 -0.0
12/04/2024
15.77
 131,600 15.36 16.09 15.36 0 0 0
11/04/2024
15.36
 284,100 15.36 15.50 14.68 9,800 0 0.2
10/04/2024
15.73
 187,000 15.77 15.95 15.68 5,300 0 0.1
09/04/2024
15.91
 205,500 16 16.18 15.68 0 15,300 -0.3
08/04/2024
16
 412,100 16 16.27 15.82 0 7,800 -0.1
05/04/2024
15.77
 266,600 15.82 15.95 15.73 0 17,800 -0.3
04/04/2024
15.86
 294,400 15.45 16 15.45 2,500 0 0.0
03/04/2024
15.45
 216,700 15.59 15.91 15.45 0 2,500 -0.0
02/04/2024
15.59
 121,000 15.64 15.64 15.45 0 0 0
01/04/2024
15.68
 312,100 15.09 15.73 15 16,600 4,700 0.2
29/03/2024
15
 155,200 15.18 15.27 14.91 1,300 0 0.0
28/03/2024
15.27
 190,900 15.14 15.27 15 0 0 0
27/03/2024
15.14
 90,400 15.18 15.18 15 0 0 0
26/03/2024
15.18
 130,800 14.77 15.27 14.68 0 0 0
25/03/2024
14.77
 209,900 14.95 15.27 14.55 0 0 0
22/03/2024
15.27
 256,500 15.41 15.41 14.91 500 1,600 -0.0
21/03/2024
15.09
 213,700 15.23 15.23 14.82 700 4,400 -0.1
20/03/2024
14.91
 240,800 14.91 14.91 14.73 500 5,000 -0.1
19/03/2024
14.91
 430,400 14.91 15.14 14.86 0 0 0
18/03/2024
14.95
 624,300 15.41 15.45 14.68 0 9,100 -0.1
15/03/2024
15
 697,800 14.05 15 14.05 0 3,500 -0.1
14/03/2024
14.05
 229,100 13.82 14.05 13.73 2,300 0 0.0
13/03/2024
13.73
 82,800 13.68 13.73 13.59 0 0 0
12/03/2024
13.68
 38,100 13.73 13.77 13.64 0 0 0
11/03/2024
13.73
 103,100 13.73 13.82 13.64 2,000 0 0.0
08/03/2024
13.73
 87,000 13.86 13.91 13.68 0 0 0
07/03/2024
13.82
 77,200 13.73 13.86 13.68 0 5,000 -0.1
06/03/2024
13.77
 55,100 13.91 13.91 13.73 0 400 -0.0
05/03/2024
14
 80,000 14.05 14.05 13.91 0 100 -0.0
04/03/2024
14
 174,900 13.73 14.09 13.64 0 7,000 -0.1
01/03/2024
13.73
 72,900 13.82 13.82 13.68 0 16,600 -0.3
29/02/2024
13.82
 141,200 14 14 13.68 20,600 0 0.3
28/02/2024
13.86
 56,300 13.91 13.91 13.68 2,100 0 0.0
27/02/2024
13.73
 121,100 13.91 13.91 13.73 10,000 200 0.1
26/02/2024
13.91
 249,800 13.68 13.91 13.68 0 0 0
23/02/2024
13.73
 442,500 13.77 14.14 13.73 500 0 0.0
22/02/2024
13.86
 328,100 13.64 13.86 13.64 1,800 0 0.0
21/02/2024
13.86
 255,100 14 14 13.59 0 0 0
20/02/2024
14
 259,200 14.09 14.09 13.59 4,600 0 0.1
19/02/2024
13.82
 83,400 14.05 14.05 13.82 0 0 0
16/02/2024
14
 54,200 14.18 14.18 14 1,000 0 0.0
15/02/2024
14.14
 88,800 14.18 14.18 14 34,500 0 0.5
07/02/2024
14
 76,900 13.95 14.09 13.95 3,400 0 0.1
06/02/2024
13.95
 72,000 14 14 13.77 2,000 0 0.0
05/02/2024
13.82
 114,200 13.82 13.91 13.64 20,000 0 0.3
02/02/2024
13.91
 88,600 13.77 13.91 13.68 24,000 100 0.4
01/02/2024
13.77
 89,300 13.86 14.05 13.73 0 2,200 -0.0
31/01/2024
13.95
 116,400 14.05 14.09 13.82 0 200 -0.0
30/01/2024
13.95
 179,800 13.82 14.18 13.73 5,700 0 0.1
29/01/2024
13.82
 94,800 13.73 13.86 13.73 0 0 0
26/01/2024
13.64
 114,100 13.64 13.68 13.64 800 100 0.0
25/01/2024
13.73
 153,600 13.64 13.73 13.55 0 56,200 -0.8
24/01/2024
13.64
 52,400 13.64 13.77 13.64 0 1,200 -0.0
23/01/2024
13.64
 109,400 13.59 13.73 13.45 0 4,900 -0.1
22/01/2024
13.73
 48,500 13.73 13.82 13.59 0 11,000 -0.2
19/01/2024
13.68
 32,300 13.64 13.73 13.64 7,000 3,100 0.1
18/01/2024
13.73
 76,000 13.73 13.73 13.64 6,200 2,000 0.1
17/01/2024
13.73
 133,100 13.73 13.73 13.59 11,200 5,200 0.1
16/01/2024
13.73
 53,100 13.68 13.77 13.64 0 1,900 -0.0
15/01/2024
13.77
 29,400 13.95 14 13.77 0 1,000 -0.0
12/01/2024
13.86
 213,000 13.77 13.91 13.73 0 41,400 -0.6
11/01/2024
14
 167,800 13.82 14.09 13.82 0 18,500 -0.3
10/01/2024
14.09
 150,200 14.09 14.23 13.91 0 11,700 -0.2
09/01/2024
14.09
 350,300 13.95 14.09 13.68 0 900 -0.0
08/01/2024
13.95
 102,800 14.09 14.09 13.64 0 2,100 -0.0
05/01/2024
14.05
 52,100 14.09 14.09 13.95 0 6,300 -0.1
04/01/2024
14.09
 58,300 14 14.36 14 0 2,400 -0.0
03/01/2024
14.09
 25,300 14.14 14.14 13.95 0 4,500 -0.1
02/01/2024
14.14
 52,100 13.86 14.18 13.86 0 2,300 -0.0
29/12/2023
14
 55,300 14.18 14.32 13.95 0 200 -0.0
28/12/2023
14.27
 114,200 14.36 14.41 14.05 0 900 -0.0
27/12/2023
14.27
 215,300 13.77 14.50 13.77 0 2,400 -0.0
26/12/2023
13.77
 277,800 13.64 13.77 13.64 0 300 -0.0
25/12/2023
13.73
 36,200 13.77 13.82 13.59 100 2,800 -0.0
22/12/2023
13.73
 58,000 13.73 13.73 13.59 0 1,900 -0.0
21/12/2023
13.73
 28,700 13.82 13.82 13.59 0 200 -0.0
20/12/2023
13.82
 16,200 13.73 13.86 13.73 0 100 -0.0
19/12/2023
13.82
 38,300 13.91 13.91 13.64 0 2,600 -0.0
18/12/2023
13.73
 51,300 14.05 14.05 13.73 0 5,000 -0.1
15/12/2023
13.73
 48,600 13.77 13.77 13.59 0 1,500 -0.0
14/12/2023
13.86
 42,600 13.95 13.95 13.64 0 700 -0.0
13/12/2023
13.95
 81,100 14 14 13.68 0 900 -0.0
12/12/2023
14
 100,200 14.05 14.18 13.91 0 2,400 -0.0
11/12/2023
14.05
 86,700 13.95 14.18 13.91 13,000 300 0.2
08/12/2023
13.95
 30,600 13.91 14 13.82 0 0 0
07/12/2023
13.91
 67,300 14.09 14.09 13.73 1,500 5,500 -0.1
06/12/2023
14.09
 97,800 14.14 14.27 13.82 100 9,300 -0.1
05/12/2023
14.09
 35,900 14.27 14.27 14 0 400 -0.0
04/12/2023
14.23
 359,900 13.27 14.23 13.27 3,400 100 0.1
01/12/2023
13.32
 32,400 13.36 13.36 13.05 2,700 600 0.0
30/11/2023
13.36
 32,700 13.41 13.41 13.27 1,400 0 0.0
29/11/2023
13.36
 158,100 13.09 13.36 13 5,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |