CTCP Nafoods Group (naf)

26.95
1.20
(4.66%)

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
(2025-07-02)
0.30 1.18% 12,859,900 -42,829 4.8
21.60
26.95
26.95
2 tháng
(2025-06-02)
3.35 14.96% 23,177,100 1,054,271 31.2
21.60
26.95
26.95
3 tháng
(2025-05-05)
4 18.39% 31,128,900 1,199,771 30.9
21.30
26.95
26.95
6 tháng
(2025-02-03)
6.15 31.38% 55,315,000 1,269,540 32.2
17.90
26.95
26.95
12 tháng
(2024-08-06)
9.93 62.79% 89,011,200 719,360 21.7
15.73
26.95
26.95
24 tháng
(2023-08-14)
11.07 75.39% 128,035,400 992,460 26.0
12.91
26.95
26.95
36 tháng
(2022-08-17)
13.93 117.88% 162,183,700 -2,019,156 -21.6
6.34
26.95
26.95
60 tháng
(2020-08-27)
5.11 24.78% 371,533,900 -3,042,216 -38.0
6.34
30.91
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/06/2023
12.36
52,600 12.36 12.36 12.27 0 0 0
05/06/2023
12.36
250,200 12.45 12.73 12.36 2,100 0 0.0
02/06/2023
12.45
441,000 12.41 12.64 12.36 0 4,700 -0.1
01/06/2023
12.41
135,400 12.59 12.68 12.23 1,000 0 0.0
31/05/2023
12.59
273,200 12.27 12.68 12.18 900 48,900 -0.7
30/05/2023
12.27
434,800 12 12.45 11.95 0 108,000 -1.5
29/05/2023
12
222,700 11.59 12.05 11.59 4,500 56,500 -0.7
26/05/2023
11.59
76,400 11.50 11.59 11.36 0 19,500 -0.2
25/05/2023
11.50
64,800 11.55 11.64 11.45 0 17,000 -0.2
24/05/2023
11.55
242,300 11.27 11.82 11.23 0 71,000 -0.9
23/05/2023
11.27
152,200 11.23 11.36 11.27 0 40,000 -0.5
22/05/2023
11.23
65,000 11.23 11.32 11.23 0 18,000 -0.2
19/05/2023
11.23
151,800 11.27 11.36 11.14 0 39,000 -0.5
18/05/2023
11.27
83,100 11.09 11.27 11.05 0 23,400 -0.3
17/05/2023
11.09
185,200 11.14 11.23 11.05 10,000 66,100 -0.7
16/05/2023
11.14
121,000 11.18 11.27 11.09 0 30,000 -0.4
15/05/2023
11.18
101,500 11.32 11.36 11.18 0 7,500 -0.1
12/05/2023
11.32
67,500 11.23 11.41 11.18 10,000 0 0.1
11/05/2023
11.23
142,500 11.14 11.27 11.14 0 0 0
10/05/2023
11.14
154,600 11.45 11.50 10.91 0 0 0
09/05/2023
11.45
150,500 11.23 11.64 11.23 0 0 0
08/05/2023
11.23
197,400 11.18 11.27 11.14 0 0 0
05/05/2023
11.18
72,700 11.18 11.36 11.14 100 0 0.0
04/05/2023
11.18
163,700 11.23 11.27 11.09 0 0 0
28/04/2023
11.23
227,400 11.18 11.36 11.14 0 0 0
27/04/2023
11.18
130,100 11.05 11.27 11.05 0 0 0
26/04/2023
11.05
204,200 11 11.27 10.77 100 0 0.0
25/04/2023
11
264,400 11.18 11.91 10.86 0 0 0.0
24/04/2023
11.18
338,100 10.45 11.18 10.45 3,000 0 0.0
21/04/2023
10.45
202,500 10.09 10.55 10.05 400 0 0.0
20/04/2023
10.09
21,400 10.09 10.23 10.05 0 0 0
19/04/2023
10.09
88,000 10.09 10.27 10 0 0 -0.3
18/04/2023
10.09
66,400 10.09 10.14 9.86 0 0 -0.3
17/04/2023
10.09
94,800 10.09 10.14 9.91 0 0 -0.3
14/04/2023
10.09
40,700 10.14 10.18 9.86 0 0 -0.3
13/04/2023
10.14
54,300 10.23 10.23 9.91 0 0 -0.3
12/04/2023
10.23
53,100 10.23 10.45 10.18 0 0 0
11/04/2023
10.23
104,400 10.05 10.32 10.05 0 0 -0.3
10/04/2023
10.05
64,600 10 10.23 10 0 0 -0.3
07/04/2023
10
165,700 10.18 10.59 10 0 0 -0.3
06/04/2023
10.18
281,000 9.64 10.27 9.64 0 0 -0.3
05/04/2023
9.64
111,000 9.59 9.68 9.41 0 33,000 -0.3
04/04/2023
9.59
151,400 9.23 9.64 9.23 0 0 -0.0
03/04/2023
9.23
89,000 9.23 9.32 9.18 0 2,000 -0.0
31/03/2023
9.23
219,900 9.18 9.23 9.09 0 0 0
30/03/2023
9.18
31,100 9.23 9.27 9.18 0 0 0
29/03/2023
9.23
69,100 9.09 9.27 9.09 0 0 0
28/03/2023
9.09
162,200 9.09 9.14 9.05 0 0 0
27/03/2023
9.09
36,000 9.09 9.27 9.05 0 0 0
24/03/2023
9.09
40,400 9.23 9.23 9.09 0 0 0
23/03/2023
9.23
32,200 9.23 9.27 9.09 0 0 0
22/03/2023
9.23
33,000 9.18 9.27 9.18 0 0 0
21/03/2023
9.18
29,400 9.23 9.36 9.14 10,000 0 -0.0
20/03/2023
9.23
82,900 9.36 9.41 9.09 0 0 0.0
17/03/2023
9.36
11,200 9.36 9.55 9.36 75 0 0.0
16/03/2023
9.36
4,000 9.50 9.50 9.36 0 0 -0.1
15/03/2023
9.50
60,900 9.32 9.50 9.27 0 0 -0.1
14/03/2023
9.32
65,100 9.45 9.45 9.23 0 8,000 -0.1
13/03/2023
9.45
15,800 9.41 9.45 9.18 0 0 -0.0
10/03/2023
9.41
26,200 9.55 9.55 9.36 0 89 -0.0
09/03/2023
9.55
54,100 9.50 9.59 9.45 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |