CTCP Nafoods Group (naf)

19
-0.20
(-1.04%)
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
(2024-12-09) 		-0.50 -2.54% 5,175,300 -372,600 -7.3
19.15
20
19.20
2 tháng
(2024-11-08) 		-1.55 -7.47% 10,660,400 -861,580 -17.0
18.70
20.75
19.20
3 tháng
(2024-10-09) 		-1.70 -8.13% 17,360,400 -926,680 -18.4
18.70
22
19.20
6 tháng
(2024-07-11) 		2.20 12.94% 32,943,700 -717,180 -13.4
15.64
22
19.20
12 tháng
(2024-01-15) 		5.43 39.41% 53,727,900 -519,880 -9.9
13.64
22
19.20
24 tháng
(2023-01-18) 		9.43 96.47% 92,262,500 -3,899,596 -61.4
9.09
22
19.20
36 tháng
(2022-01-24) 		1.06 5.86% 134,084,900 -3,334,896 -54.5
6.34
22.36
19.20
60 tháng
(2020-02-03) 		-3.03 -13.62% 320,618,780 -4,357,616 -71.3
6.34
30.91
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2016
19.16
 189,070 19.09 19.23 19.02 0 0 0
22/03/2016
19.09
 168,930 19.09 19.16 18.96 0 0 0
21/03/2016
19.09
 192,900 19.09 19.23 19.02 0 0 0
18/03/2016
19.09
 173,150 19.02 19.09 18.96 0 0 0
17/03/2016
19.02
 206,960 18.96 19.16 18.96 0 0 0
16/03/2016
18.96
 193,790 18.89 19.02 18.89 0 0 0
15/03/2016
18.89
 159,090 18.96 18.96 18.82 990 0 0.0
14/03/2016
18.96
 159,600 18.89 19.02 18.82 0 0 0
11/03/2016
18.89
 162,910 18.89 18.96 18.82 0 0 0
10/03/2016
18.89
 167,100 18.82 18.96 18.75 0 0 0
09/03/2016
18.82
 140,350 18.89 18.96 18.82 0 0 0
08/03/2016
18.89
 144,100 18.96 18.96 18.89 0 0 0
07/03/2016
18.96
 158,250 19.02 19.02 18.89 0 0 0
04/03/2016
19.02
 146,230 18.96 19.09 18.89 0 0 0
03/03/2016
18.96
 151,300 19.02 19.02 18.82 0 0 0
02/03/2016
19.02
 212,890 18.89 19.16 18.96 0 0 0
01/03/2016
18.89
 168,250 18.75 19.02 18.82 0 0 0
29/02/2016
18.75
 193,920 18.89 18.96 18.75 0 0 0
26/02/2016
18.89
 156,270 18.89 18.96 18.75 0 0 0
25/02/2016
18.89
 168,750 18.96 19.09 18.89 0 0 0
24/02/2016
18.96
 164,920 19.02 19.09 18.89 0 0 0
23/02/2016
19.02
 180,810 19.02 19.23 19.02 0 0 0
22/02/2016
19.02
 171,010 18.96 19.16 18.89 0 0 0
19/02/2016
18.96
 175,690 18.96 19.09 18.82 0 0 0
18/02/2016
18.96
 170,210 18.82 19.09 18.89 0 0 0
17/02/2016
18.82
 160,720 18.82 18.96 18.69 0 0 0
16/02/2016
18.82
 145,420 18.75 18.96 18.75 0 0 0
15/02/2016
18.75
 130,750 19.16 19.16 18.75 0 0 0
05/02/2016
19.16
 93,970 19.23 19.36 19.16 0 0 0
04/02/2016
19.23
 113,110 19.23 19.29 19.16 0 0 0
03/02/2016
19.23
 161,870 19.29 19.29 19.02 0 0 0
02/02/2016
19.29
 153,750 19.36 19.43 19.23 0 0 0
01/02/2016
19.36
 152,300 19.43 19.56 19.36 0 0 0
29/01/2016
19.43
 179,550 19.29 19.49 19.29 0 0 0
28/01/2016
19.29
 167,960 19.56 19.56 19.23 0 0 0
27/01/2016
19.56
 159,090 19.36 19.76 19.56 0 0 0
26/01/2016
19.36
 160,330 19.76 19.76 19.36 0 0 0
25/01/2016
19.76
 258,970 18.49 19.76 18.62 45,000 0 1.3
22/01/2016
18.49
 178,000 18.35 18.55 18.28 0 0 0
21/01/2016
18.35
 169,800 18.49 18.55 18.28 0 6,000 -0.2
20/01/2016
18.49
 146,450 18.69 18.69 18.42 0 0 0
19/01/2016
18.69
 172,360 18.35 18.75 18.22 37,500 0 1.0
18/01/2016
18.35
 187,710 18.89 18.89 18.22 0 0 0
15/01/2016
18.89
 153,390 19.16 19.29 18.89 0 0 0
14/01/2016
19.16
 158,000 19.29 19.29 19.02 0 0 0
13/01/2016
19.29
 171,800 19.36 19.49 19.23 37,950 0 1.1
12/01/2016
19.36
 151,640 19.29 19.49 19.23 0 0 0
11/01/2016
19.29
 151,060 19.29 19.36 19.23 0 0 0
08/01/2016
19.29
 189,330 19.49 19.49 19.29 0 0 0
07/01/2016
19.49
 134,010 19.63 19.63 19.36 0 0 0
06/01/2016
19.63
 167,000 19.49 19.83 19.49 0 0 0
05/01/2016
19.49
 190,040 19.90 19.90 19.49 0 0 0
04/01/2016
19.90
 163,100 20.17 20.23 19.90 0 0 0
31/12/2015
20.17
 150,020 20.30 20.30 20.17 0 0 0
30/12/2015
20.30
 162,800 20.30 20.44 20.23 0 0 0
29/12/2015
20.30
 160,850 20.23 20.37 20.10 0 0 0
28/12/2015
20.23
 170,660 20.37 20.44 20.23 0 0 0
25/12/2015
20.37
 120,360 20.37 20.44 20.30 0 0 0
24/12/2015
20.37
 170,200 20.30 20.44 20.30 0 0 0
23/12/2015
20.30
 177,230 20.44 20.44 20.23 0 0 0
22/12/2015
20.44
 319,650 20.23 20.64 20.23 60,000 0 1.8
21/12/2015
20.23
 274,000 20.17 20.30 20.17 50,000 0 1.5
18/12/2015
20.17
 236,600 20.10 20.30 19.96 58,100 0 1.7
17/12/2015
20.10
 123,100 20.03 20.17 19.96 0 0 0
16/12/2015
20.03
 161,100 20.03 20.10 19.96 0 0 0
15/12/2015
20.03
 145,280 19.96 20.10 19.96 0 0 0
14/12/2015
19.96
 143,280 19.96 20.03 19.90 0 0 0
11/12/2015
19.96
 141,240 19.90 20.17 19.83 0 0 0
10/12/2015
19.90
 158,770 20.03 20.17 19.83 0 0 0
09/12/2015
20.03
 166,840 20.17 20.30 19.96 0 0 0
08/12/2015
20.17
 168,410 20.03 20.17 19.56 0 0 0
07/12/2015
20.03
 145,290 20.30 20.30 19.96 0 10 -0.0
04/12/2015
20.30
 124,070 20.44 20.44 20.23 0 0 0
03/12/2015
20.44
 143,400 20.44 20.64 20.37 0 0 0
02/12/2015
20.44
 276,250 20.03 21.17 20.10 92,860 0 2.8
01/12/2015
20.03
 175,350 20.17 20.44 20.03 0 0 0
30/11/2015
20.17
 217,650 20.23 20.70 20.03 0 0 0
27/11/2015
20.23
 189,900 20.91 20.97 20.23 0 0 0
26/11/2015
20.91
 206,450 21.17 21.24 20.91 0 0 0
25/11/2015
21.17
 238,810 20.91 21.44 20.70 94,690 0 3.0
24/11/2015
20.91
 160,510 21.11 21.17 20.84 0 0 0
23/11/2015
21.11
 155,040 21.44 21.51 21.11 0 4,310 -0.1
20/11/2015
21.44
 242,410 21.65 21.71 21.44 0 0 0
19/11/2015
21.65
 222,160 21.85 21.98 20.50 3,000 0 0.1
18/11/2015
21.85
 219,660 21.98 21.98 21.44 0 0 0
17/11/2015
21.98
 270,870 22.45 22.45 21.85 2,400 0 0.1
16/11/2015
22.45
 367,630 21.51 22.85 21.85 126,920 4,500 4.0
13/11/2015
21.51
 336,740 21.24 21.65 20.84 132,760 0 4.2
12/11/2015
21.24
 222,860 21.31 21.31 20.84 0 0 0
11/11/2015
21.31
 220,380 21.31 21.44 21.17 46,020 0 1.5
10/11/2015
21.31
 266,990 21.04 21.44 20.97 0 16,690 -0.5
09/11/2015
21.04
 209,930 21.04 21.17 20.84 37,180 0 1.2
06/11/2015
21.04
 223,140 21.38 21.38 20.91 0 0 0
05/11/2015
21.38
 225,280 21.31 21.51 20.37 88,430 0 2.8
04/11/2015
21.31
 232,220 21.51 21.51 20.50 58,270 0 1.9
03/11/2015
21.51
 212,490 21.31 21.85 19.96 16,730 0 0.5
02/11/2015
21.31
 211,810 19.96 21.31 20.23 18,170 19,000 -0.0
30/10/2015
19.96
 292,180 18.69 19.96 18.35 2,048,770 0 53.4
29/10/2015
18.69
 221,300 18.08 18.69 18.08 0 0 0
28/10/2015
18.08
 166,420 18.15 18.28 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |