CTCP Nafoods Group (naf)

32.60
0.15
(0.46%)
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
(2025-11-05) 		-2.30 -6.62% 10,892,200 -468,100 -16.3
32.25
34.75
32.60
2 tháng
(2025-10-06) 		0.18 0.55% 24,991,100 159,300 4.6
32.25
34.95
32.60
3 tháng
(2025-09-08) 		3.18 10.85% 36,932,300 488,200 15.3
29.27
34.95
32.60
6 tháng
(2025-06-09) 		12 58.64% 78,945,100 2,145,376 64.6
19.64
34.95
32.60
12 tháng
(2024-12-10) 		14.72 83.05% 120,126,900 2,115,645 60.8
16.27
34.95
32.60
24 tháng
(2023-12-18) 		19.97 160.03% 171,016,000 1,753,065 54.4
12.40
34.95
32.60
36 tháng
(2022-12-21) 		24.37 301.48% 209,004,600 -1,491,851 4.7
7.60
34.95
32.60
60 tháng
(2020-12-31) 		13.36 69.98% 419,059,940 -730,851 18.7
5.76
34.95
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
14.88
 171,800 15.74 15.74 14.88 3,100 500 0.0
29/04/2022
15.74
 75,000 15.50 15.95 15.33 4,000 1,200 0.1
28/04/2022
15.50
 72,300 15.70 15.79 15.45 0 7,600 -0.1
27/04/2022
15.70
 85,300 15.70 15.70 15.21 100 10,400 -0.2
26/04/2022
15.70
 152,400 15.08 15.70 14.09 7,900 1,800 0.1
25/04/2022
15.08
 192,400 16.20 16.36 15.08 7,100 26,600 -0.4
22/04/2022
16.20
 152,800 15.91 16.65 15.70 0 7,600 -0.1
21/04/2022
15.91
 143,600 15.45 16.03 14.92 11,700 1,000 0.2
20/04/2022
15.45
 249,200 15.41 16.28 14.34 29,400 300 0.6
19/04/2022
15.41
 251,600 16.32 16.90 15.33 1,000 6,900 -0.1
18/04/2022
16.32
 234,500 17.19 17.23 16.12 2,000 7,700 -0.1
15/04/2022
17.19
 179,300 17.60 17.64 17.19 0 9,200 -0.2
14/04/2022
17.60
 184,700 18.06 18.18 17.52 16,400 16,200 0.0
13/04/2022
18.06
 290,600 17.98 18.06 16.94 14,100 3,700 0.2
12/04/2022
17.98
 509,900 19.30 19.30 17.98 56,000 15,900 0.9
08/04/2022
19.30
 435,700 19.96 19.96 18.84 0 15,000 -0.4
07/04/2022
19.96
 310,600 20.33 20.33 19.83 1,000 3,600 -0.1
06/04/2022
20.33
 488,700 20 20.58 19.83 2,900 14,900 -0.3
05/04/2022
20
 854,000 19.30 20.12 19.17 15,600 22,900 -0.2
04/04/2022
19.30
 333,000 19.26 19.42 19.09 10,400 0 0.2
01/04/2022
19.26
 282,000 19.01 19.42 18.80 2,100 12,200 -0.2
31/03/2022
19.01
 269,200 19.50 19.67 19.01 0 5,100 -0.1
30/03/2022
19.50
 880,800 18.97 19.75 19.01 4,600 29,400 -0.6
29/03/2022
18.97
 475,700 18.14 19.01 17.85 16,700 12,600 0.1
28/03/2022
18.14
 289,500 18.43 18.43 17.77 8,200 1,300 0.1
25/03/2022
18.43
 183,200 18.76 18.76 18.35 1,000 7,100 -0.1
24/03/2022
18.76
 523,600 18.18 19.17 18.26 3,400 5,500 -0.0
23/03/2022
18.18
 423,500 17.52 18.18 17.40 17,400 10,000 0.2
22/03/2022
17.52
 165,000 17.40 17.52 17.40 18,500 0 0.4
21/03/2022
17.40
 247,200 17.36 17.52 17.31 10,100 0 0.2
18/03/2022
17.36
 253,100 17.52 17.60 17.31 0 5,700 -0.1
17/03/2022
17.52
 89,100 17.36 17.64 17.31 0 0 0
16/03/2022
17.36
 151,000 17.27 17.60 17.27 3,100 700 0.1
15/03/2022
17.27
 327,400 17.52 17.52 17.27 200 0 0.0
14/03/2022
17.52
 212,300 18.02 18.14 17.52 0 7,800 -0.2
11/03/2022
18.02
 195,500 18.43 18.43 18.02 14,000 300 0.3
10/03/2022
18.43
 240,200 18.18 18.60 18.06 8,600 0 0.2
09/03/2022
18.18
 278,700 18.39 18.60 17.85 7,800 1,300 0.1
08/03/2022
18.39
 246,600 18.55 18.64 18.26 8,600 0 0.2
07/03/2022
18.55
 273,100 18.64 18.80 18.35 6,700 3,800 0.1
04/03/2022
18.64
 219,600 18.60 19.01 18.39 0 21,300 -0.5
03/03/2022
18.60
 330,300 18.35 18.60 18.10 2,100 19,400 -0.4
02/03/2022
18.35
 418,900 18.84 18.84 18.18 40,500 13,700 0.6
01/03/2022
18.84
 468,900 19.34 19.59 18.72 0 54,400 -1.2
28/02/2022
19.34
 455,500 19.26 19.83 19.01 4,200 4,600 -0.0
25/02/2022
19.26
 659,700 18.64 19.46 18.64 5,900 1,600 0.1
24/02/2022
18.64
 542,800 18.35 18.93 17.52 16,000 9,800 0.1
23/02/2022
18.35
 121,300 18.26 18.68 18.18 11,500 37,500 -0.6
22/02/2022
18.26
 146,900 18.47 18.60 18.18 15,000 7,100 0.2
21/02/2022
18.47
 200,400 18.47 18.84 18.10 2,100 2,500 -0.0
18/02/2022
18.47
 186,200 18.93 18.93 18.43 9,600 21,200 -0.3
17/02/2022
18.93
 169,800 18.55 19.42 18.26 7,500 15,200 -0.2
16/02/2022
18.55
 484,200 18.76 18.76 18.39 3,500 0 0.1
15/02/2022
18.76
 457,000 19.26 19.42 18.68 500 7,600 -0.2
14/02/2022
19.26
 740,900 18.18 19.42 18.18 0 12,900 -0.3
11/02/2022
18.18
 643,000 17.02 18.18 16.94 2,300 5,100 -0.1
10/02/2022
17.02
 137,700 16.65 17.19 16.82 4,300 100 0.1
09/02/2022
16.65
 111,600 16.69 16.78 16.57 2,200 300 0.0
08/02/2022
16.69
 109,600 16.61 16.98 16.69 2,500 6,000 -0.1
07/02/2022
16.61
 112,400 15.70 16.78 16.12 17,000 1,400 0.3
28/01/2022
15.70
 74,700 15.45 15.70 15.29 8,700 0 0.2
27/01/2022
15.45
 122,700 15.70 15.79 15.12 2,500 3,100 -0.0
26/01/2022
15.70
 123,600 15.99 16.12 15.70 1,200 1,600 0
25/01/2022
15.99
 211,000 16.49 16.49 15.62 18,300 2,500 0.3
24/01/2022
16.49
 208,200 17.64 17.64 16.49 31,700 4,000 0.6
21/01/2022
17.64
 74,400 17.52 17.93 17.44 4,200 0 0.1
20/01/2022
17.52
 136,800 17.15 17.60 17.02 1,700 100 0.0
19/01/2022
17.15
 66,000 17.40 17.56 17.11 0 2,200 -0.0
18/01/2022
17.40
 155,900 18.43 18.43 16.94 13,000 300 0.3
17/01/2022
18.43
 130,900 17.69 18.88 18.18 600 3,200 -0.1
14/01/2022
17.69
 173,200 17.85 17.93 17.36 14,800 0 0.3
13/01/2022
17.85
 326,100 18.35 18.47 17.77 5,300 2,800 0.1
12/01/2022
18.35
 377,400 19.01 19.26 18.18 15,400 6,800 0.2
11/01/2022
19.01
 274,700 19.17 19.55 18.93 0 9,600 -0.2
10/01/2022
19.17
 366,300 19.59 19.59 19.17 10,200 9,800 0.0
07/01/2022
19.59
 350,100 19.83 19.96 19.42 10,000 4,800 0.1
06/01/2022
19.83
 223,800 20.08 20.08 19.83 0 0 0
05/01/2022
20.08
 170,400 20.04 20.50 20 5,400 0 0.1
04/01/2022
20.04
 310,100 20.08 20.29 19.96 8,400 0 0.2
31/12/2021
20.08
 165,900 20.37 20.66 19.01 1,000 7,900 -0.2
30/12/2021
20.37
 180,500 20.33 20.99 20.17 8,800 0 0.2
29/12/2021
20.33
 384,500 19.67 20.74 19.67 28,300 0 0.7
28/12/2021
19.67
 333,200 19.79 20 19.59 29,300 0 0.7
27/12/2021
19.79
 125,900 19.83 20.08 19.79 0 0 0
24/12/2021
19.83
 184,000 19.88 20 19.75 0 1,100 -0.0
23/12/2021
19.88
 311,200 19.83 20.66 19.75 300 5,300 -0.1
22/12/2021
19.83
 413,000 20.29 20.41 19.83 100 1,800 -0.0
21/12/2021
20.29
 180,000 20.37 20.62 20.17 100 2,000 -0.0
20/12/2021
20.37
 284,300 20.79 20.83 20.25 0 9,200 -0.2
17/12/2021
20.79
 290,000 21.03 21.03 20.66 100 0 0.0
16/12/2021
21.03
 226,300 21.32 21.32 20.87 0 1,000 -0.0
15/12/2021
21.32
 109,500 21.28 21.82 21.24 0 10,400 -0.3
14/12/2021
21.28
 371,500 20.74 21.98 20.50 1,200 400 0.0
13/12/2021
20.74
 233,900 20.70 20.87 20.50 6,400 8,000 -0.0
10/12/2021
20.70
 163,900 20.70 21.07 20.70 7,000 4,200 0.1
09/12/2021
20.70
 223,100 20.25 20.87 20.17 9,100 0 0.2
08/12/2021
20.25
 210,200 20.29 20.58 20.08 2,700 0 0.1
07/12/2021
20.29
 319,600 20 20.50 20 12,200 0 0.3
06/12/2021
20
 761,000 21.49 21.61 20 1,000 9,600 -0.2
03/12/2021
21.49
 494,900 22.48 22.64 21.49 300 125,300 -3.4

Chính sách bảo mật | Điều khoản sử dụng |