CTCP Nafoods Group (naf)

20.75
-0.20
(-0.95%)
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
(2024-10-09) 		-0.15 -0.72% 6,879,000 -193,100 -4.0
20.50
22
20.75
2 tháng
(2024-09-09) 		2.34 12.72% 14,218,900 128,910 2.8
18.41
22
20.75
3 tháng
(2024-08-12) 		5.02 31.94% 20,498,400 260,510 5.4
15.73
22
20.75
6 tháng
(2024-05-13) 		4.07 24.39% 29,086,000 145,485 3.4
15.64
22
20.75
12 tháng
(2023-11-14) 		7.75 59.62% 47,422,200 219,185 5.0
12.91
22
20.75
24 tháng
(2022-11-21) 		13.17 173.68% 86,587,900 -2,925,131 -43.1
7.18
22
20.75
36 tháng
(2021-11-24) 		-4.07 -16.39% 135,548,300 -2,526,031 -39.2
6.34
25.73
20.75
60 tháng
(2019-12-05) 		0.07 0.33% 313,655,790 -3,514,471 -54.8
6.34
30.91
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
17.27
 152,400 16.59 17.27 15.50 7,900 1,800 0.1
25/04/2022
16.59
 192,400 17.82 18 16.59 7,100 26,600 -0.4
22/04/2022
17.82
 152,800 17.50 18.32 17.27 0 7,600 -0.1
21/04/2022
17.50
 143,600 17 17.64 16.41 11,700 1,000 0.2
20/04/2022
17
 249,200 16.95 17.91 15.77 29,400 300 0.6
19/04/2022
16.95
 251,600 17.95 18.59 16.86 1,000 6,900 -0.1
18/04/2022
17.95
 234,500 18.91 18.95 17.73 2,000 7,700 -0.1
15/04/2022
18.91
 179,300 19.36 19.41 18.91 0 9,200 -0.2
14/04/2022
19.36
 184,700 19.86 20 19.27 16,400 16,200 0.0
13/04/2022
19.86
 290,600 19.77 19.86 18.64 14,100 3,700 0.2
12/04/2022
19.77
 509,900 21.23 21.23 19.77 56,000 15,900 0.9
08/04/2022
21.23
 435,700 21.95 21.95 20.73 0 15,000 -0.4
07/04/2022
21.95
 310,600 22.36 22.36 21.82 1,000 3,600 -0.1
06/04/2022
22.36
 488,700 22 22.64 21.82 2,900 14,900 -0.3
05/04/2022
22
 854,000 21.23 22.14 21.09 15,600 22,900 -0.2
04/04/2022
21.23
 333,000 21.18 21.36 21 10,400 0 0.2
01/04/2022
21.18
 282,000 20.91 21.36 20.68 2,100 12,200 -0.2
31/03/2022
20.91
 269,200 21.45 21.64 20.91 0 5,100 -0.1
30/03/2022
21.45
 880,800 20.86 21.73 20.91 4,600 29,400 -0.6
29/03/2022
20.86
 475,700 19.95 20.91 19.64 16,700 12,600 0.1
28/03/2022
19.95
 289,500 20.27 20.27 19.55 8,200 1,300 0.1
25/03/2022
20.27
 183,200 20.64 20.64 20.18 1,000 7,100 -0.1
24/03/2022
20.64
 523,600 20 21.09 20.09 3,400 5,500 -0.0
23/03/2022
20
 423,500 19.27 20 19.14 17,400 10,000 0.2
22/03/2022
19.27
 165,000 19.14 19.27 19.14 18,500 0 0.4
21/03/2022
19.14
 247,200 19.09 19.27 19.05 10,100 0 0.2
18/03/2022
19.09
 253,100 19.27 19.36 19.05 0 5,700 -0.1
17/03/2022
19.27
 89,100 19.09 19.41 19.05 0 0 0
16/03/2022
19.09
 151,000 19 19.36 19 3,100 700 0.1
15/03/2022
19
 327,400 19.27 19.27 19 200 0 0.0
14/03/2022
19.27
 212,300 19.82 19.95 19.27 0 7,800 -0.2
11/03/2022
19.82
 195,500 20.27 20.27 19.82 14,000 300 0.3
10/03/2022
20.27
 240,200 20 20.45 19.86 8,600 0 0.2
09/03/2022
20
 278,700 20.23 20.45 19.64 7,800 1,300 0.1
08/03/2022
20.23
 246,600 20.41 20.50 20.09 8,600 0 0.2
07/03/2022
20.41
 273,100 20.50 20.68 20.18 6,700 3,800 0.1
04/03/2022
20.50
 219,600 20.45 20.91 20.23 0 21,300 -0.5
03/03/2022
20.45
 330,300 20.18 20.45 19.91 2,100 19,400 -0.4
02/03/2022
20.18
 418,900 20.73 20.73 20 40,500 13,700 0.6
01/03/2022
20.73
 468,900 21.27 21.55 20.59 0 54,400 -1.2
28/02/2022
21.27
 455,500 21.18 21.82 20.91 4,200 4,600 -0.0
25/02/2022
21.18
 659,700 20.50 21.41 20.50 5,900 1,600 0.1
24/02/2022
20.50
 542,800 20.18 20.82 19.27 16,000 9,800 0.1
23/02/2022
20.18
 121,300 20.09 20.55 20 11,500 37,500 -0.6
22/02/2022
20.09
 146,900 20.32 20.45 20 15,000 7,100 0.2
21/02/2022
20.32
 200,400 20.32 20.73 19.91 2,100 2,500 -0.0
18/02/2022
20.32
 186,200 20.82 20.82 20.27 9,600 21,200 -0.3
17/02/2022
20.82
 169,800 20.41 21.36 20.09 7,500 15,200 -0.2
16/02/2022
20.41
 484,200 20.64 20.64 20.23 3,500 0 0.1
15/02/2022
20.64
 457,000 21.18 21.36 20.55 500 7,600 -0.2
14/02/2022
21.18
 740,900 20 21.36 20 0 12,900 -0.3
11/02/2022
20
 643,000 18.73 20 18.64 2,300 5,100 -0.1
10/02/2022
18.73
 137,700 18.32 18.91 18.50 4,300 100 0.1
09/02/2022
18.32
 111,600 18.36 18.45 18.23 2,200 300 0.0
08/02/2022
18.36
 109,600 18.27 18.68 18.36 2,500 6,000 -0.1
07/02/2022
18.27
 112,400 17.27 18.45 17.73 17,000 1,400 0.3
28/01/2022
17.27
 74,700 17 17.27 16.82 8,700 0 0.2
27/01/2022
17
 122,700 17.27 17.36 16.64 2,500 3,100 -0.0
26/01/2022
17.27
 123,600 17.59 17.73 17.27 1,200 1,600 0
25/01/2022
17.59
 211,000 18.14 18.14 17.18 18,300 2,500 0.3
24/01/2022
18.14
 208,200 19.41 19.41 18.14 31,700 4,000 0.6
21/01/2022
19.41
 74,400 19.27 19.73 19.18 4,200 0 0.1
20/01/2022
19.27
 136,800 18.86 19.36 18.73 1,700 100 0.0
19/01/2022
18.86
 66,000 19.14 19.32 18.82 0 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |