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)
26/10/2023
13.14
 355,300 13.55 13.55 12.77 900 1,400 -0.0
25/10/2023
13.55
 41,100 13.32 13.55 13.32 11,700 0 0.2
24/10/2023
13.32
 63,600 13.27 13.55 13.23 14,800 0 0.2
23/10/2023
13.27
 87,200 13.64 13.64 13.23 0 500 -0.0
20/10/2023
13.64
 58,300 13.64 13.64 13.23 7,000 5,100 0.0
19/10/2023
13.64
 178,600 13.68 13.77 13.23 5,000 13,100 -0.1
18/10/2023
13.68
 837,100 13.68 13.68 12.91 303,300 20,500 4.1
17/10/2023
13.68
 388,300 14.23 14.27 13.68 200 12,500 -0.2
16/10/2023
14.23
 264,500 14.45 14.45 13.91 0 5,100 -0.1
13/10/2023
14.45
 150,400 14.41 14.50 14.14 900 7,100 -0.1
12/10/2023
14.41
 177,900 14.45 14.68 14.32 1,700 1,100 0.0
11/10/2023
14.45
 216,100 14.50 14.82 14.18 8,900 10,100 -0.0
10/10/2023
14.50
 219,600 14.77 14.95 14.41 31,100 1,600 0.5
09/10/2023
14.77
 211,800 14.82 14.91 14.50 23,700 7,200 0.3
06/10/2023
14.82
 209,800 14.64 14.82 14.55 0 4,300 -0.1
05/10/2023
14.64
 319,200 14.14 14.91 14.14 300 2,000 -0.0
04/10/2023
14.14
 173,100 14.09 14.14 13.82 3,600 400 0.0
03/10/2023
14.09
 142,800 14.50 14.50 13.86 0 24,800 -0.4
02/10/2023
14.50
 68,500 14.55 14.64 14.41 17,800 1,200 0.3
29/09/2023
14.55
 101,200 14.64 14.86 14.45 29,500 6,300 0.4
28/09/2023
14.64
 73,000 14.36 14.64 13.73 2,300 1,400 0.0
27/09/2023
14.36
 113,500 14.50 14.50 14.14 200 20,300 -0.3
26/09/2023
14.50
 171,400 14.55 14.68 14.18 4,000 500 0.1
25/09/2023
14.55
 121,700 15 15 14.27 7,800 2,600 0.1
22/09/2023
15
 282,400 15 15 14.14 100 19,500 -0.3
21/09/2023
15
 231,500 15.14 15.23 14.68 7,100 1,300 0.1
20/09/2023
15.14
 181,900 14.91 15.18 14.86 2,300 1,300 0.0
19/09/2023
14.91
 124,600 15 15 14.59 300 6,800 -0.1
18/09/2023
15
 40,400 15.09 15.09 14.68 0 0 0
15/09/2023
15.09
 59,300 15.09 15.09 14.82 500 1,300 -0.0
14/09/2023
15.09
 168,400 14.95 15.09 14.50 0 4,500 -0.1
13/09/2023
14.95
 279,100 15.36 15.77 14.86 900 6,000 -0.1
12/09/2023
15.36
 193,500 14.95 15.36 14.86 10,400 900 0.2
11/09/2023
14.95
 464,600 15.64 16.09 14.95 2,400 8,100 -0.1
08/09/2023
15.64
 93,100 15.64 15.73 15.45 0 0 0
07/09/2023
15.64
 107,300 15.59 15.82 15.55 200 0 0.0
06/09/2023
15.59
 165,000 15.73 16.14 15.45 0 100 -0.0
05/09/2023
15.73
 313,200 15.95 16.14 15.73 2,900 3,500 -0.0
31/08/2023
15.95
 522,800 15.09 16.14 15.05 13,100 0 0.2
30/08/2023
15.09
 122,600 15.23 15.27 15.05 6,100 0 0.1
29/08/2023
15.23
 219,400 15.05 15.45 15.05 5,700 0 0.1
28/08/2023
15.05
 238,600 15.14 15.41 15.05 8,400 0 0.1
25/08/2023
15.14
 63,600 15.45 15.45 15.09 7,900 0 0.1
24/08/2023
15.45
 441,500 14.95 15.64 14.86 35,700 0 0.6
23/08/2023
14.95
 316,900 14.50 15.09 14.45 9,300 2,000 0.1
22/08/2023
14.50
 189,200 14.45 14.77 14.14 4,000 2,600 0.0
21/08/2023
14.45
 300,900 14.23 14.55 13.91 34,500 19,400 0.2
18/08/2023
14.23
 448,000 14.59 14.59 13.91 0 17,800 -0.3
17/08/2023
14.59
 389,500 14.86 14.86 14.55 0 4,300 -0.1
16/08/2023
14.86
 101,000 14.95 15.32 14.82 10,500 1,000 0.2
15/08/2023
14.95
 247,900 14.68 15 14.68 33,100 1,900 0.5
14/08/2023
14.68
 336,800 14.45 14.86 14.50 7,000 0 0.1
11/08/2023
14.45
 553,300 15.27 15.27 14.41 7,600 0 0.1
10/08/2023
15.27
 788,500 14.86 15.64 15.09 34,800 4,000 0.5
09/08/2023
14.86
 987,600 13.91 14.86 14.09 0 675,000 -11.0
08/08/2023
13.91
 461,100 13.55 13.91 13.45 1,500 179,300 -2.7
07/08/2023
13.55
 414,100 13.27 13.59 13.36 0 219,800 -3.3
04/08/2023
13.27
 211,100 13.32 13.36 13.18 0 54,700 -0.8
03/08/2023
13.32
 160,600 13.41 13.45 13.27 0 41,000 -0.6
02/08/2023
13.41
 633,700 13.14 13.50 13 100 197,200 -2.9
01/08/2023
13.14
 392,900 13.18 13.23 13 0 97,800 -1.4
31/07/2023
13.18
 548,900 13.09 13.55 13.09 100 129,500 -1.9
28/07/2023
13.09
 291,200 13.14 13.18 13.09 300 73,500 -1.1
27/07/2023
13.14
 261,200 13.23 13.32 12.95 0 68,300 -1.0
26/07/2023
13.23
 101,000 13.23 13.50 13.18 500 24,200 -0.3
25/07/2023
13.23
 137,100 13.23 13.41 13.18 0 32,000 -0.5
24/07/2023
13.23
 256,200 12.73 13.45 12.82 0 67,100 -1.0
21/07/2023
12.73
 84,800 12.64 12.91 12.64 0 21,800 -0.3
20/07/2023
12.64
 27,600 12.68 12.68 12.55 0 7,200 -0.1
19/07/2023
12.68
 58,200 12.55 12.73 12.45 0 16,000 -0.2
18/07/2023
12.55
 135,200 12.41 12.68 12.41 0 34,000 -0.5
17/07/2023
12.41
 68,700 12.50 12.64 12.36 0 16,000 -0.2
14/07/2023
12.50
 56,900 12.45 12.64 12.45 0 10,200 -0.1
13/07/2023
12.45
 55,600 12.32 12.64 12.36 0 0 0
12/07/2023
12.32
 131,500 12.36 12.45 12.27 0 0 0
11/07/2023
12.36
 201,900 12.68 12.73 12.36 0 0 0
10/07/2023
12.68
 104,200 12.77 12.82 12.64 0 0 0
07/07/2023
12.77
 34,200 12.82 12.82 12.77 0 0 0
06/07/2023
12.82
 130,500 12.73 12.95 12.77 0 53,000 -0.7
05/07/2023
12.73
 77,000 12.82 13 12.73 0 30,500 -0.4
04/07/2023
12.82
 119,100 12.73 12.86 12.73 0 39,000 -0.5
03/07/2023
12.73
 130,400 12.68 12.82 12.64 100 44,000 -0.6
30/06/2023
12.68
 131,600 12.59 12.73 12.64 100 43,000 -0.6
29/06/2023
12.59
 207,500 12.59 12.82 12.55 0 64,600 -0.9
28/06/2023
12.59
 249,300 12.82 13 12.59 13,000 53,100 -0.6
27/06/2023
12.82
 124,100 12.59 12.82 12.55 5,500 23,400 -0.2
26/06/2023
12.59
 126,400 12.73 12.91 12.55 0 34,700 -0.5
23/06/2023
12.73
 111,700 12.82 13.09 12.68 0 40,900 -0.6
22/06/2023
12.82
 191,400 12.82 13.09 12.64 10,000 83,900 -1.0
21/06/2023
12.82
 178,500 12.59 12.91 12.64 3,000 50,700 -0.7
20/06/2023
12.59
 253,100 12.55 13.05 12.55 0 64,000 -0.9
19/06/2023
12.55
 442,800 12.18 12.82 12.27 1,500 118,000 -1.6
16/06/2023
12.18
 272,300 12.18 12.41 12.09 1,200 65,000 -0.9
15/06/2023
12.18
 207,000 12.23 12.32 12.14 0 52,000 -0.7
14/06/2023
12.23
 61,400 12.27 12.50 12.23 700 15,000 -0.2
13/06/2023
12.27
 96,400 12.27 12.41 12.23 0 24,000 -0.3
12/06/2023
12.27
 145,300 12 12.27 12 0 37,100 -0.5
09/06/2023
12
 274,400 12.36 12.36 11.95 0 51,800 -0.7
08/06/2023
12.36
 168,000 12.50 12.59 12.27 0 44,300 -0.6
07/06/2023
12.50
 216,600 12.36 12.50 12.18 0 55,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |