CTCP Nafoods Group (naf)

19.70
-0.05
(-0.25%)
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
(2024-12-04) 		-0.35 -1.76% 5,432,900 -564,000 -11.1
19.30
20
19.70
2 tháng
(2024-11-04) 		-2.20 -10.11% 11,303,000 -985,280 -19.6
18.70
21.75
19.70
3 tháng
(2024-10-07) 		-1.15 -5.56% 17,378,800 -1,023,280 -20.4
18.70
22
19.70
6 tháng
(2024-07-08) 		2.41 14.08% 32,687,300 -724,480 -13.6
15.64
22
19.70
12 tháng
(2024-01-09) 		5.46 38.74% 54,099,200 -592,380 -11.1
13.64
22
19.70
24 tháng
(2023-01-16) 		10.10 106.78% 91,839,300 -3,894,696 -61.3
9.09
22
19.70
36 tháng
(2022-01-19) 		0.69 3.64% 133,852,100 -3,331,296 -54.4
6.34
22.36
19.70
60 tháng
(2020-01-30) 		-3.90 -16.65% 320,127,950 -4,357,606 -71.3
6.34
30.91
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
19.70
 181,600 19.60 19.80 19.45 200 7,900 -0.2
02/01/2025
19.75
 174,800 19.70 19.95 19.55 0 12,200 -0.2
31/12/2024
19.90
 198,600 19.60 19.90 19.50 0 6,200 -0.1
30/12/2024
19.65
 243,100 19.85 19.90 19.50 100 8,600 -0.2
27/12/2024
19.85
 238,200 20.10 20.10 19.70 0 2,400 -0.0
26/12/2024
20
 210,100 20 20.25 19.95 0 4,300 -0.1
25/12/2024
20
 484,800 19.40 20.05 19.10 5,200 8,200 -0.1
24/12/2024
19.30
 195,200 19.45 19.45 19.15 100 19,300 -0.4
23/12/2024
19.45
 310,900 19.50 19.55 19.20 0 24,600 -0.5
20/12/2024
19.55
 205,700 19.40 19.55 19.30 4,600 11,000 -0.1
19/12/2024
19.60
 184,100 19.70 19.70 19.35 0 5,100 -0.1
18/12/2024
19.70
 389,900 19.60 19.70 19.30 4,200 15,100 -0.2
17/12/2024
19.70
 227,800 19.50 19.70 19.40 11,200 7,100 0.1
16/12/2024
19.70
 281,400 19.60 19.70 19.35 29,200 5,600 0.5
13/12/2024
19.70
 221,500 19.60 19.70 19.40 100 3,800 -0.1
12/12/2024
19.70
 221,800 19.70 19.70 19.40 0 70,600 -1.4
11/12/2024
19.70
 235,100 19.50 19.70 19.40 0 62,800 -1.2
10/12/2024
19.50
 226,300 19.60 19.95 19.50 1,000 44,800 -0.9
09/12/2024
19.70
 273,300 19.70 19.80 19.55 100 109,000 -2.1
06/12/2024
19.70
 186,100 20 20 19.65 0 36,100 -0.7
05/12/2024
20
 356,300 20 20 19.50 7,700 142,700 -2.7
04/12/2024
19.90
 225,200 19.90 19.90 19.50 700 21,000 -0.4
03/12/2024
19.95
 282,400 20 20.05 19.80 0 54,600 -1.1
02/12/2024
20
 217,400 20.10 20.10 19.90 0 12,500 -0.3
29/11/2024
20.15
 210,100 20 20.15 19.90 1,500 13,400 -0.2
28/11/2024
20.15
 210,900 20.20 20.25 20 100 23,200 -0.5
27/11/2024
20.20
 243,900 19.40 20.35 19.40 16,100 500 0.3
26/11/2024
19.50
 367,500 19.25 19.80 19.25 47,400 500 0.9
25/11/2024
19.40
 172,400 19.40 19.40 19.15 1,801 2,100 -0.0
22/11/2024
19.40
 179,100 19.70 19.70 19.20 200 13,600 -0.3
21/11/2024
19.70
 207,600 19 19.85 18.90 24,400 500 0.5
20/11/2024
19.20
 369,400 18.70 19.20 18.60 16,400 10,681 0.1
19/11/2024
18.70
 448,200 19.40 19.50 18.70 200 44,000 -0.8
18/11/2024
19.50
 185,900 19.50 19.75 19.05 200 8,000 -0.2
15/11/2024
19.80
 261,900 19.50 20.15 19.20 1,400 28,800 -0.5
14/11/2024
19.55
 480,500 20.05 20.05 19.15 11,200 29,000 -0.3
13/11/2024
20.05
 151,400 20 20.30 19.85 0 24,600 -0.5
12/11/2024
20
 285,400 20 20.35 19.80 500 34,400 -0.7
11/11/2024
20.30
 264,500 20.60 20.60 20 0 58,700 -1.2
08/11/2024
20.75
 179,000 20.95 20.95 20.50 0 59,900 -1.2
07/11/2024
20.95
 214,000 21.35 21.35 20.70 0 42,700 -0.9
06/11/2024
21.35
 200,500 20.90 21.35 20.90 0 0 0
05/11/2024
21.20
 240,200 21.75 21.75 20.90 300 71,000 -1.5
04/11/2024
21.75
 497,900 20.50 21.75 20 53,200 63,500 -0.2
01/11/2024
20.50
 284,000 20.50 20.80 20.35 0 14,500 -0.3
31/10/2024
20.70
 236,500 20.70 21.45 20.50 2,100 45,100 -0.9
30/10/2024
20.70
 286,400 20.70 20.80 20.50 13,100 0 0.3
29/10/2024
20.70
 195,000 20.70 20.90 20.60 4,900 2,700 0.0
28/10/2024
20.70
 182,500 20.80 20.90 20.50 21,700 900 0.4
25/10/2024
20.80
 248,200 20.70 21.20 20.70 36,400 4,300 0.7
24/10/2024
21
 405,800 21.30 21.50 20 16,000 3,900 0.3
23/10/2024
21.50
 272,500 21.70 21.80 21.15 6,400 16,800 -0.2
22/10/2024
21.70
 367,800 21.80 22.40 21.45 55,100 26,000 0.6
21/10/2024
21.80
 232,300 21.80 21.90 21.65 40,300 2,000 0.8
18/10/2024
21.80
 389,900 21.95 22.40 21.80 6,500 14,300 -0.2
17/10/2024
22
 953,700 21.10 22 20.55 0 20,200 -0.4
16/10/2024
21.10
 253,000 21.20 21.20 21 0 9,300 -0.2
15/10/2024
21.25
 233,300 21.20 21.40 21.05 0 4,600 -0.1
14/10/2024
21.30
 349,400 21.50 21.50 21.20 6,000 400 0.1
11/10/2024
21.20
 229,100 20.90 21.20 20.85 7,000 4,200 0.1
10/10/2024
21
 242,400 21 21.45 20.90 15,200 7,600 0.2
09/10/2024
20.90
 185,600 20.50 20.95 20.50 6,900 2,200 0.1
08/10/2024
20.70
 247,000 20.70 20.70 20.35 900 23,100 -0.5
07/10/2024
20.70
 281,400 20.75 20.85 20.60 100 74,500 -1.5
04/10/2024
20.75
 281,800 20.90 21.10 20.75 5,600 38,700 -0.7
03/10/2024
21.20
 689,600 21.30 21.50 20.50 49,900 39,900 0.2
02/10/2024
21.30
 518,900 20.80 21.80 20.65 83,900 11,400 1.5
01/10/2024
20.80
 253,300 20.95 21 20.70 15,900 12,100 0.1
30/09/2024
20.95
 324,800 20.75 21.20 20.55 63,300 0 1.3
27/09/2024
20.75
 234,300 21.10 21.10 20.65 9,000 47,900 -0.8
26/09/2024
21
 284,000 20.55 21.20 20.30 60,000 10,200 1.0
25/09/2024
20.55
 443,400 21.15 21.15 20.55 20,200 8,000 0.3
24/09/2024
21.15
 566,700 21 21.25 20.50 218,500 5,000 4.5
23/09/2024
20.50
 689,000 19.20 20.50 19.20 25,300 5,800 0.4
20/09/2024
19.20
 219,400 19.40 19.50 18.80 800 20,500 -0.4
19/09/2024
18.90
 168,000 18.85 19 18.70 4,600 3,000 0.0
18/09/2024
18.90
 227,100 18.95 19.05 18.60 6,300 5,000 0.0
17/09/2024
18.90
 283,900 18.30 19 18.20 33,200 5,900 0.5
16/09/2024
18.50
 357,800 19.40 19.50 18.50 4,400 12,500 -0.2
13/09/2024
19.50
 139,200 19.30 19.50 19.20 3,000 3,700 -0.0
12/09/2024
19.50
 187,800 19.30 19.65 19.10 18,800 7,100 0.2
11/09/2024
19.35
 236,000 19.75 19.75 19.10 11,200 19,400 -0.2
10/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/09/2024
19.35
 474,700 18.50 19.65 18.40 13,800 46,900 -0.6
09/09/2024
18.41
 231,800 18.36 18.64 18 0 0 0
06/09/2024
18.36
 405,600 18.64 18.86 18.09 18,300 1,000 0.3
05/09/2024
18.64
 619,500 19.50 19.64 18.55 17,600 0 0.4
04/09/2024
19.50
 548,400 18.64 19.86 18.64 66,600 0 1.4
30/08/2024
18.64
 668,500 17.59 18.64 17.41 4,800 19,300 -0.3
29/08/2024
17.45
 488,100 17.09 17.45 16.86 8,300 3,900 0.1
28/08/2024
16.86
 264,900 16.91 16.91 16.77 0 6,000 -0.1
27/08/2024
16.91
 196,100 16.91 16.95 16.82 0 400 -0.0
26/08/2024
16.95
 260,500 16.73 16.95 16.73 9,900 0 0.2
23/08/2024
16.73
 279,800 16.77 16.91 16.73 0 12,300 -0.2
22/08/2024
16.82
 251,600 17.05 17.09 16.77 2,300 0 0.0
21/08/2024
17.05
 304,100 17 17.05 16.86 3,900 600 0.1
20/08/2024
17
 418,200 17 17 16.77 3,900 0 0.1
19/08/2024
16.95
 325,300 16.64 17 16.64 18,600 0 0.3
16/08/2024
16.64
 339,800 16.05 16.64 16.05 6,600 0 0.1
15/08/2024
16.41
 206,400 16.45 16.55 16.27 400 0 0.0
14/08/2024
16.45
 310,700 16 16.64 15.95 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |