CTCP Nafoods Group (naf)

22.65
0.15
(0.67%)
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
(2025-05-07) 		0.80 3.69% 8,481,600 163,300 0.0
21.30
22.70
22.65
2 tháng
(2025-04-08) 		4.30 23.63% 16,527,600 290,170 2.6
17.90
22.70
22.65
3 tháng
(2025-03-10) 		1.90 9.22% 25,866,700 175,969 0.3
17.90
22.70
22.65
6 tháng
(2024-12-09) 		2.80 14.21% 41,109,400 -138,031 -5.9
17.90
22.70
22.65
12 tháng
(2024-06-11) 		5.41 31.65% 71,149,200 -552,711 -13.4
15.64
22.70
22.65
24 tháng
(2023-06-19) 		9.95 79.35% 115,699,100 -2,683,011 -44.0
12.32
22.70
22.65
36 tháng
(2022-06-22) 		12.82 132.39% 145,748,800 -3,142,327 -53.5
6.34
22.70
22.65
60 tháng
(2020-07-02) 		0.82 3.77% 351,281,820 -4,107,047 -69.5
6.34
30.91
22.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2016
19.30
 142,940 19.51 19.51 19.23 0 0 0
11/08/2016
19.51
 157,060 19.37 19.57 19.23 0 0 0
10/08/2016
19.37
 143,590 19.37 19.57 19.37 0 0 0
09/08/2016
19.37
 127,070 19.30 19.51 19.23 0 0 0
08/08/2016
19.30
 125,590 19.23 19.37 19.03 0 0 0
05/08/2016
19.23
 160,900 19.16 19.23 18.96 0 0 0
04/08/2016
19.16
 142,440 19.10 19.30 19.10 0 0 0
03/08/2016
19.10
 135,560 19.10 19.10 18.89 0 500 -0.0
02/08/2016
19.10
 172,170 19.30 19.30 18.96 0 0 0
01/08/2016
19.30
 115,230 19.37 19.37 19.16 0 0 0
29/07/2016
19.37
 148,900 19.57 19.57 19.30 0 0 0
28/07/2016
19.57
 146,060 19.64 19.71 19.44 0 0 0
27/07/2016
19.64
 137,320 19.57 19.78 19.44 0 0 0
26/07/2016
19.57
 151,760 19.71 19.78 19.57 0 0 0
25/07/2016
19.71
 131,830 19.51 19.71 19.37 0 0 0
22/07/2016
19.51
 136,150 19.64 19.64 19.37 0 0 0
21/07/2016
19.64
 169,030 19.30 19.64 19.23 0 0 0
20/07/2016
19.30
 136,220 19.37 19.37 19.16 0 0 0
19/07/2016
19.37
 141,160 19.44 19.57 19.37 0 0 0
18/07/2016
19.44
 221,010 18.82 19.57 18.89 48,650 0 1.3
15/07/2016
18.82
 144,000 18.89 19.03 18.82 0 0 0
14/07/2016
18.89
 138,040 18.96 19.10 18.89 0 0 0
13/07/2016
18.96
 152,700 18.82 19.03 18.82 0 0 0
12/07/2016
18.82
 163,200 18.75 18.96 18.62 0 9,950 -0.3
11/07/2016
18.75
 163,780 18.89 18.96 18.68 0 0 0
08/07/2016
18.89
 142,780 19.03 19.16 18.82 0 0 0
07/07/2016
19.03
 157,930 18.96 19.10 18.96 0 0 0
06/07/2016: Cổ tức tiền mặt tỉ lệ: 5%
06/07/2016
18.96
 135,270 18.82 19.23 18.89 0 0 0
05/07/2016
18.82
 171,670 18.62 18.96 18.62 0 0 0
04/07/2016
18.62
 142,280 18.62 18.69 18.42 0 1,000 -0.0
01/07/2016
18.62
 143,960 18.49 18.69 18.42 0 0 0
30/06/2016
18.49
 136,210 18.42 18.55 18.35 0 0 0
29/06/2016
18.42
 140,920 18.28 18.55 18.28 0 0 0
28/06/2016
18.28
 136,900 18.28 18.35 18.15 0 0 0
27/06/2016
18.28
 131,610 18.42 18.42 18.02 0 0 0
24/06/2016
18.42
 215,780 18.75 18.75 18.22 0 0 0
23/06/2016
18.75
 146,690 18.62 18.82 18.55 0 0 0
22/06/2016
18.62
 150,500 18.75 18.82 18.62 0 0 0
21/06/2016
18.75
 147,760 18.69 18.89 18.69 0 0 0
20/06/2016
18.69
 143,600 18.55 18.75 18.55 0 0 0
17/06/2016
18.55
 140,570 18.62 18.69 18.49 0 0 0
16/06/2016
18.62
 139,800 18.62 18.75 18.55 0 0 0
15/06/2016
18.62
 151,790 18.69 18.69 18.49 0 0 0
14/06/2016
18.69
 134,140 18.69 18.69 18.55 0 0 0
13/06/2016
18.69
 116,700 18.82 18.82 18.62 0 0 0
10/06/2016
18.82
 125,540 18.82 18.89 18.75 0 0 0
09/06/2016
18.82
 143,700 18.96 19.02 18.82 0 0 0
08/06/2016
18.96
 125,240 18.96 19.09 18.89 0 0 0
07/06/2016
18.96
 134,440 18.89 19.02 18.89 0 0 0
06/06/2016
18.89
 144,330 18.96 19.02 18.82 0 0 0
03/06/2016
18.96
 123,520 18.96 19.02 18.89 0 0 0
02/06/2016
18.96
 130,780 19.09 19.09 18.89 0 0 0
01/06/2016
19.09
 157,240 19.09 19.16 18.96 0 0 0
31/05/2016
19.09
 131,460 19.09 19.09 18.96 0 0 0
30/05/2016
19.09
 144,780 19.02 19.23 18.96 0 0 0
27/05/2016
19.02
 137,170 19.02 19.16 18.89 0 0 0
26/05/2016
19.02
 133,840 19.49 19.56 18.89 0 0 0
25/05/2016
19.49
 153,910 19.49 19.63 19.43 0 0 0
24/05/2016
19.49
 128,720 19.43 19.49 19.36 0 0 0
23/05/2016
19.43
 142,930 19.49 19.49 19.36 0 0 0
20/05/2016
19.49
 148,990 19.56 19.56 19.43 0 0 0
19/05/2016
19.56
 136,060 19.56 19.63 19.49 0 0 0
18/05/2016
19.56
 147,830 19.63 19.70 19.49 0 0 0
17/05/2016
19.63
 147,080 19.63 19.76 19.56 20 0 0.0
16/05/2016
19.63
 150,100 19.63 19.70 19.49 0 0 0
13/05/2016
19.63
 144,640 19.76 19.83 19.63 0 0 0
12/05/2016
19.76
 141,250 19.83 19.96 19.76 0 0 0
11/05/2016
19.83
 143,690 19.83 19.90 19.76 0 0 0
10/05/2016
19.83
 158,700 19.83 19.83 19.70 0 0 0
09/05/2016
19.83
 156,150 20.03 20.10 19.83 0 0 0
06/05/2016
20.03
 161,970 19.90 20.10 19.83 0 0 0
05/05/2016
19.90
 186,020 19.83 19.96 19.83 0 0 0
04/05/2016
19.83
 120,760 19.96 19.96 19.83 0 0 0
29/04/2016
19.96
 152,000 19.96 20.10 19.90 1,500 0 0.0
28/04/2016
19.96
 206,460 19.96 20.03 19.90 500 0 0.0
27/04/2016
19.96
 153,210 20.10 20.10 19.90 0 0 0
26/04/2016
20.10
 171,200 19.96 20.17 19.83 0 0 0
25/04/2016
19.96
 185,660 20.10 20.17 19.90 0 0 0
22/04/2016
20.10
 202,680 19.90 20.10 19.76 0 0 0
21/04/2016
19.90
 191,410 19.70 19.96 19.63 0 0 0
20/04/2016
19.70
 188,100 19.56 19.76 19.43 0 0 0
19/04/2016
19.56
 174,280 19.90 19.90 19.56 0 0 0
15/04/2016
19.90
 177,410 19.83 20.03 19.83 0 0 0
14/04/2016
19.83
 207,410 19.83 20.03 19.76 0 0 0
13/04/2016
19.83
 205,960 19.83 20.03 19.76 0 0 0
12/04/2016
19.83
 180,060 19.90 19.90 19.70 0 0 0
11/04/2016
19.90
 222,330 20.03 20.17 19.83 0 0 0
08/04/2016
20.03
 219,140 20.23 20.23 19.96 0 0 0
07/04/2016
20.23
 230,500 20.17 20.23 19.96 0 0 0
06/04/2016
20.17
 254,890 19.90 20.17 19.90 13,000 0 0.4
05/04/2016
19.90
 252,540 19.49 19.90 19.49 38,000 0 1.1
04/04/2016
19.49
 188,130 19.49 19.63 19.36 25,070 0 0.7
01/04/2016
19.49
 206,800 19.63 19.63 19.36 0 0 0
31/03/2016
19.63
 211,650 19.83 19.90 19.63 0 0 0
30/03/2016
19.83
 225,150 19.83 19.96 19.63 0 1,100 -0.0
29/03/2016
19.83
 277,910 19.49 19.90 19.49 6,000 0 0.2
28/03/2016
19.49
 228,600 19.23 19.49 19.09 0 0 0
25/03/2016
19.23
 168,640 19.16 19.23 19.09 0 0 0
24/03/2016
19.16
 187,820 19.16 19.23 19.02 0 0 0
23/03/2016
19.16
 189,070 19.09 19.23 19.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |