CTCP Nafoods Group (naf)

19.15
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
(2024-12-09) 		-0.55 -2.79% 4,942,300 -372,600 -7.3
19.15
20
19.15
2 tháng
(2024-11-07) 		-1.80 -8.59% 10,641,400 -904,280 -17.9
18.70
20.95
19.15
3 tháng
(2024-10-08) 		-1.55 -7.49% 17,374,400 -948,880 -18.8
18.70
22
19.15
6 tháng
(2024-07-10) 		2.06 12.05% 32,817,600 -718,780 -13.5
15.64
22
19.15
12 tháng
(2024-01-12) 		5.29 38.13% 53,707,900 -561,280 -10.6
13.64
22
19.15
24 tháng
(2023-01-17) 		9.65 101.58% 92,080,800 -3,894,696 -61.3
9.09
22
19.15
36 tháng
(2022-01-24) 		1.01 5.59% 133,851,900 -3,334,896 -54.5
6.34
22.36
19.15
60 tháng
(2020-02-03) 		-3.08 -13.84% 320,385,780 -4,357,616 -71.3
6.34
30.91
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
13.09
 35,700 13.09 13.18 13 100 8,200 -0.1
27/11/2023
13.09
 8,500 12.91 13.09 12.91 0 100 -0.0
24/11/2023
13.09
 214,500 13.18 13.18 12.86 1,200 1,200 -0.0
23/11/2023
13.18
 50,900 13.36 13.45 13.18 1,400 0 0.0
22/11/2023
13.41
 77,700 12.91 13.64 12.82 3,000 1,000 0.0
21/11/2023
12.95
 66,800 12.91 13 12.82 0 0 0
20/11/2023
12.91
 37,400 12.91 13 12.91 200 3,000 -0.0
17/11/2023
13
 113,300 13.18 13.18 12.77 0 2,700 -0.0
16/11/2023
13.18
 93,300 13.09 13.18 12.91 0 0 0
15/11/2023
13.09
 104,700 13.05 13.14 13.05 0 600 -0.0
14/11/2023
13
 135,800 13.14 13.36 12.91 3,500 3,100 0.0
13/11/2023
13.14
 47,300 13.55 13.55 13.14 0 500 -0.0
10/11/2023
13.32
 38,800 13.18 13.36 13.18 1,400 3,000 -0.0
09/11/2023
13.36
 65,300 13.68 13.77 13.36 1,700 3,000 -0.0
08/11/2023
13.68
 83,200 13.27 13.82 13.18 1,600 6,000 -0.1
07/11/2023
13.27
 88,600 13.23 13.27 13.14 0 8,600 -0.1
06/11/2023
13.27
 45,200 13.27 13.50 13.23 0 100 -0.0
03/11/2023
13.55
 63,700 13.32 13.64 13.18 0 5,300 -0.1
02/11/2023
13.32
 104,500 13.14 13.64 13 2,800 1,300 0.0
01/11/2023
13.14
 138,200 13 13.18 12.73 1,800 24,000 -0.3
31/10/2023
13
 72,000 13.09 13.18 12.82 0 8,500 -0.1
30/10/2023
13.09
 15,300 13.18 13.18 12.91 0 10,000 -0.1
27/10/2023
13.18
 81,600 13.14 13.18 12.64 100 18,000 -0.3
26/10/2023
13.14
 355,300 13.55 13.55 12.77 900 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |