CTCP Nafoods Group (naf)

19.10
0.20
(1.06%)
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
(2024-08-20) 		1.90 11.18% 7,011,600 117,910 2.4
16.73
19.50
18.90
2 tháng
(2024-07-22) 		2.67 16.47% 9,746,400 66,288 1.6
15.64
19.50
18.90
3 tháng
(2024-06-21) 		1.76 10.29% 11,777,000 -27,015 -0.1
15.64
19.50
18.90
6 tháng
(2024-03-25) 		4.13 27.94% 24,156,600 207,885 4.1
14.73
19.50
18.90
12 tháng
(2023-09-25) 		4.35 29.94% 41,097,300 362,785 6.4
12.91
19.50
18.90
24 tháng
(2022-09-30) 		7.81 70.41% 77,387,700 -2,927,686 -44.9
6.34
19.50
18.90
36 tháng
(2021-10-05) 		-9.28 -32.94% 160,467,800 -2,694,331 -42.4
6.34
28.82
18.90
60 tháng
(2019-10-16) 		-0.69 -3.53% 303,917,940 -3,620,571 -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)
19/09/2022
11
 208,100 11.27 11.36 10.95 60,600 0 0.7
16/09/2022
11.27
 130,000 11.55 11.55 11.23 200 0 0.0
15/09/2022
11.55
 56,500 11.64 11.68 11.55 0 0 0.1
14/09/2022
11.64
 147,300 11.73 11.73 11.45 0 0 0.1
13/09/2022
11.73
 200,200 11.45 11.95 11.41 0 45 0.1
12/09/2022
11.45
 76,300 11.41 11.68 11.36 0 0 0.1
09/09/2022
11.41
 71,100 11.36 11.50 11.18 10,000 4,000 0.1
08/09/2022
11.36
 182,100 11.18 11.55 11.18 20,000 800 0.2
07/09/2022
11.18
 171,300 11.95 11.95 11.18 0 0 0.1
06/09/2022
11.95
 93,000 11.86 11.95 11.77 0 0 0.1
05/09/2022
11.86
 94,600 11.91 12 11.77 5,100 0 0.1
31/08/2022
11.91
 41,900 11.86 12.05 11.82 2,000 0 0.0
30/08/2022
11.86
 106,900 11.73 12.14 11.82 5,000 0 0.1
29/08/2022
11.73
 354,100 12.23 12.23 11.64 0 46,000 -0.6
26/08/2022
12.23
 162,700 12.32 12.55 12.05 0 0 0.3
25/08/2022
12.32
 283,900 12.41 12.73 12.27 22,400 500 0.3
24/08/2022
12.41
 378,800 11.91 12.45 11.82 16,300 13,900 0.0
23/08/2022
11.91
 88,800 11.77 11.91 11.50 23,000 400 0.3
22/08/2022
11.77
 232,700 11.77 12.09 11.59 0 29,000 -0.4
19/08/2022
11.77
 198,600 11.73 12.18 11.59 0 6,000 -0.1
18/08/2022
11.73
 225,700 11.82 12 11.73 0 23,200 -0.3
17/08/2022
11.82
 175,000 11.91 12 11.82 18,100 0 0.2
16/08/2022
11.91
 150,600 12.09 12.18 11.91 2,000 0 0.0
15/08/2022
12.09
 131,900 12.14 12.18 11.86 14,100 400 0.2
12/08/2022
12.14
 204,400 12.27 12.27 11.73 13,500 2,900 0.1
11/08/2022
12.27
 575,200 11.64 12.41 11.68 44,800 50,300 -0.1
10/08/2022
11.64
 137,700 11.64 11.82 11.55 7,000 3,100 0.0
09/08/2022
11.64
 230,600 11.50 11.82 11.50 0 80,200 -1.0
08/08/2022
11.50
 180,600 11.27 11.59 11.36 0 13,000 -0.2
05/08/2022
11.27
 151,000 11.23 11.32 11.05 23,200 14,200 0.1
04/08/2022
11.23
 167,800 11.41 11.45 11.14 1,400 13,400 -0.1
03/08/2022
11.41
 139,000 11.45 11.64 11.27 0 2,900 -0.0
02/08/2022
11.45
 342,800 10.91 11.45 10.95 55,000 2,200 0.7
01/08/2022
10.91
 215,700 10.73 10.91 10.64 0 5,000 -0.1
29/07/2022
10.73
 36,000 10.73 10.86 10.64 700 0 0.0
28/07/2022
10.73
 188,700 10.45 10.91 10.55 2,200 1,200 0.0
27/07/2022
10.45
 83,600 10.68 10.68 10.36 12,000 5,300 0.1
26/07/2022
10.68
 71,900 10.77 10.82 10.64 0 1,100 -0.0
25/07/2022
10.77
 102,700 10.82 11 10.68 400 1,700 -0.0
22/07/2022
10.82
 61,800 10.91 11.05 10.82 1,000 1,600 0.0
21/07/2022
10.91
 164,800 11.18 11.18 10.82 2,300 0 0.0
20/07/2022
11.18
 134,800 11.09 11.41 11.09 2,900 7,000 -0.1
19/07/2022
11.09
 89,500 11.18 11.27 10.82 1,900 15,500 -0.2
18/07/2022
11.18
 326,600 10.86 11.45 10.91 2,600 5,000 -0.0
15/07/2022
10.86
 198,100 10.77 11 10.77 5,200 27,000 -0.3
14/07/2022
10.77
 123,000 10.82 11 10.45 3,900 900 0.0
13/07/2022
10.82
 212,000 10.41 11.05 10.41 3,000 5,700 -0.0
12/07/2022
10.41
 132,100 10.09 10.50 10.14 5,500 2,000 0.0
11/07/2022
10.09
 117,300 10 10.27 10 1,900 0 0.0
08/07/2022
10
 94,500 10 10.36 9.95 4,200 1,400 0.0
07/07/2022
10
 49,500 10 10.05 9.73 800 0 0.0
06/07/2022
10
 65,700 10.55 10.55 9.91 400 1,800 -0.0
05/07/2022
10.55
 45,500 10.59 10.77 10.36 0 3,700 -0.0
04/07/2022
10.59
 55,100 10.32 10.77 10.36 400 7,700 -0.1
01/07/2022
10.32
 101,000 10.36 10.36 9.91 600 18,300 -0.2
30/06/2022
10.36
 44,700 10.55 10.64 10.23 100 2,100 -0.0
29/06/2022
10.55
 64,300 10.36 10.77 10.32 1,400 3,100 -0.0
28/06/2022
10.36
 57,800 10.27 10.64 10.09 4,800 0 0.1
27/06/2022
10.27
 52,000 9.95 10.50 9.91 900 2,600 -0.0
24/06/2022
9.95
 56,000 10.27 10.68 9.95 3,000 4,500 -0.0
23/06/2022
10.27
 80,100 9.68 10.32 9.68 1,000 1,600 -0.0
22/06/2022
9.68
 95,700 9.07 9.68 9.18 3,300 0 0.0
21/06/2022
9.07
 124,800 9.73 9.73 9.07 11,300 0 0.1
20/06/2022
9.73
 155,100 10.45 10.45 9.73 1,600 2,200 -0.0
17/06/2022
10.45
 214,400 11.23 11.23 10.45 0 0 0.0
16/06/2022
11.23
 74,800 11.18 11.50 11.18 0 0 0.0
15/06/2022
11.18
 129,700 11.82 11.91 11 2,500 400 0.0
14/06/2022
11.82
 131,300 12.23 12.23 11.82 0 0 0.2
13/06/2022
12.23
 212,700 12.91 12.91 12.18 14,800 3,500 0.2
10/06/2022
12.91
 80,500 13.55 13.55 12.82 400 600 -0.0
09/06/2022
13.55
 50,900 13.59 13.64 13.45 0 0 0.0
08/06/2022
13.59
 154,900 13.09 13.77 13.18 3,500 200 0.0
07/06/2022
13.09
 198,900 12.86 13.14 12.82 800 0 0.0
06/06/2022
12.86
 91,500 13.23 13.32 12.86 800 0 0.0
03/06/2022
13.23
 63,300 13.27 13.41 13.14 300 0 0.0
02/06/2022
13.27
 80,100 13.27 13.55 13.09 0 1,000 -0.0
01/06/2022
13.27
 116,200 13.59 13.73 13.27 1,100 2,500 -0.0
31/05/2022
13.59
 196,200 14.09 14.09 13.59 0 4,200 -0.1
30/05/2022
14.09
 92,500 14.18 14.91 14.09 0 5,300 -0.1
27/05/2022
14.18
 129,300 13.77 14.50 13.91 0 100 -0.0
26/05/2022
13.77
 385,900 12.91 13.77 13.18 6,900 0 0.1
25/05/2022
12.91
 129,300 12.59 12.91 12.55 5,000 300 0.1
24/05/2022
12.59
 71,500 12.73 12.82 12.45 200 900 -0.0
23/05/2022
12.73
 102,500 12.95 12.95 12.59 0 2,200 -0.0
20/05/2022
12.95
 69,100 12.95 13.14 12.82 0 5,600 -0.1
19/05/2022
12.95
 164,500 13 13.64 12.59 700 3,500 -0.0
18/05/2022
13
 154,200 12.73 13.18 12.73 3,300 3,900 -0.0
17/05/2022
12.73
 252,900 12.27 12.82 12.18 5,400 0 0.1
16/05/2022
12.27
 236,200 12.09 12.91 12.14 6,100 900 0.1
13/05/2022
12.09
 239,100 12.95 12.95 12.09 6,100 1,600 0.1
12/05/2022
12.95
 125,800 13.91 13.91 12.95 0 1,100 -0.0
11/05/2022
13.91
 154,800 13.41 14.09 13.36 4,200 1,400 0.0
10/05/2022
13.41
 390,000 14.23 14.23 13.27 2,400 1,500 0.0
09/05/2022
14.23
 296,700 15.27 15.27 14.23 18,500 1,200 0.3
06/05/2022
15.27
 168,300 16.09 16.09 15.27 2,000 3,800 -0.0
05/05/2022
16.09
 201,300 16.36 16.55 15.64 5,600 7,700 -0.0
04/05/2022
16.36
 171,800 17.32 17.32 16.36 3,100 500 0.0
29/04/2022
17.32
 75,000 17.05 17.55 16.86 4,000 1,200 0.1
28/04/2022
17.05
 72,300 17.27 17.36 17 0 7,600 -0.1
27/04/2022
17.27
 85,300 17.27 17.27 16.73 100 10,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |