CTCP Nafoods Group (naf)

45.35
1.15
(2.60%)
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
(2026-02-11) 		1.50 3.51% 14,466,300 76,800 2.5
42.25
45.35
45.35
2 tháng
(2026-01-12) 		5.75 14.95% 30,594,600 638,800 25.1
38.30
45.35
45.35
3 tháng
(2025-12-15) 		9.85 28.68% 42,861,800 1,062,700 40.3
34.35
45.35
45.35
6 tháng
(2025-09-15) 		14.47 48.69% 80,995,500 1,633,600 58.3
29.64
45.35
45.35
12 tháng
(2025-03-18) 		25.25 133.19% 149,606,900 3,791,946 118.1
16.27
45.35
45.35
24 tháng
(2024-03-25) 		30.77 229.12% 208,966,400 3,284,965 108.4
13.39
45.35
45.35
36 tháng
(2023-03-29) 		35.81 426.92% 250,696,900 11,865 58.5
8.35
45.35
45.35
60 tháng
(2021-04-08) 		27.71 168.08% 452,420,300 717,049 71.6
5.76
45.35
45.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
9.92
 215,700 9.75 9.92 9.67 0 5,000 -0.1
29/07/2022
9.75
 36,000 9.75 9.88 9.67 700 0 0.0
28/07/2022
9.75
 188,700 9.50 9.92 9.59 2,200 1,200 0.0
27/07/2022
9.50
 83,600 9.71 9.71 9.42 12,000 5,300 0.1
26/07/2022
9.71
 71,900 9.79 9.83 9.67 0 1,100 -0.0
25/07/2022
9.79
 102,700 9.83 10 9.71 400 1,700 -0.0
22/07/2022
9.83
 61,800 9.92 10.04 9.83 1,000 1,600 0.0
21/07/2022
9.92
 164,800 10.17 10.17 9.83 2,300 0 0.0
20/07/2022
10.17
 134,800 10.08 10.37 10.08 2,900 7,000 -0.1
19/07/2022
10.08
 89,500 10.17 10.25 9.83 1,900 15,500 -0.2
18/07/2022
10.17
 326,600 9.88 10.41 9.92 2,600 5,000 -0.0
15/07/2022
9.88
 198,100 9.79 10 9.79 5,200 27,000 -0.3
14/07/2022
9.79
 123,000 9.83 10 9.50 3,900 900 0.0
13/07/2022
9.83
 212,000 9.46 10.04 9.46 3,000 5,700 -0.0
12/07/2022
9.46
 132,100 9.17 9.55 9.21 5,500 2,000 0.0
11/07/2022
9.17
 117,300 9.09 9.34 9.09 1,900 0 0.0
08/07/2022
9.09
 94,500 9.09 9.42 9.05 4,200 1,400 0.0
07/07/2022
9.09
 49,500 9.09 9.13 8.84 800 0 0.0
06/07/2022
9.09
 65,700 9.59 9.59 9.01 400 1,800 -0.0
05/07/2022
9.59
 45,500 9.63 9.79 9.42 0 3,700 -0.0
04/07/2022
9.63
 55,100 9.38 9.79 9.42 400 7,700 -0.1
01/07/2022
9.38
 101,000 9.42 9.42 9.01 600 18,300 -0.2
30/06/2022
9.42
 44,700 9.59 9.67 9.30 100 2,100 -0.0
29/06/2022
9.59
 64,300 9.42 9.79 9.38 1,400 3,100 -0.0
28/06/2022
9.42
 57,800 9.34 9.67 9.17 4,800 0 0.1
27/06/2022
9.34
 52,000 9.05 9.55 9.01 900 2,600 -0.0
24/06/2022
9.05
 56,000 9.34 9.71 9.05 3,000 4,500 -0.0
23/06/2022
9.34
 80,100 8.80 9.38 8.80 1,000 1,600 -0.0
22/06/2022
8.80
 95,700 8.25 8.80 8.35 3,300 0 0.0
21/06/2022
8.25
 124,800 8.84 8.84 8.25 11,300 0 0.1
20/06/2022
8.84
 155,100 9.50 9.50 8.84 1,600 2,200 -0.0
17/06/2022
9.50
 214,400 10.21 10.21 9.50 0 0 0.0
16/06/2022
10.21
 74,800 10.17 10.45 10.17 0 0 0.0
15/06/2022
10.17
 129,700 10.74 10.83 10 2,500 400 0.0
14/06/2022
10.74
 131,300 11.12 11.12 10.74 0 0 0.2
13/06/2022
11.12
 212,700 11.74 11.74 11.07 14,800 3,500 0.2
10/06/2022
11.74
 80,500 12.31 12.31 11.65 400 600 -0.0
09/06/2022
12.31
 50,900 12.36 12.40 12.23 0 0 0.0
08/06/2022
12.36
 154,900 11.90 12.52 11.98 3,500 200 0.0
07/06/2022
11.90
 198,900 11.69 11.94 11.65 800 0 0.0
06/06/2022
11.69
 91,500 12.02 12.11 11.69 800 0 0.0
03/06/2022
12.02
 63,300 12.07 12.19 11.94 300 0 0.0
02/06/2022
12.07
 80,100 12.07 12.31 11.90 0 1,000 -0.0
01/06/2022
12.07
 116,200 12.36 12.48 12.07 1,100 2,500 -0.0
31/05/2022
12.36
 196,200 12.81 12.81 12.36 0 4,200 -0.1
30/05/2022
12.81
 92,500 12.89 13.55 12.81 0 5,300 -0.1
27/05/2022
12.89
 129,300 12.52 13.18 12.64 0 100 -0.0
26/05/2022
12.52
 385,900 11.74 12.52 11.98 6,900 0 0.1
25/05/2022
11.74
 129,300 11.45 11.74 11.40 5,000 300 0.1
24/05/2022
11.45
 71,500 11.57 11.65 11.32 200 900 -0.0
23/05/2022
11.57
 102,500 11.78 11.78 11.45 0 2,200 -0.0
20/05/2022
11.78
 69,100 11.78 11.94 11.65 0 5,600 -0.1
19/05/2022
11.78
 164,500 11.82 12.40 11.45 700 3,500 -0.0
18/05/2022
11.82
 154,200 11.57 11.98 11.57 3,300 3,900 -0.0
17/05/2022
11.57
 252,900 11.16 11.65 11.07 5,400 0 0.1
16/05/2022
11.16
 236,200 10.99 11.74 11.03 6,100 900 0.1
13/05/2022
10.99
 239,100 11.78 11.78 10.99 6,100 1,600 0.1
12/05/2022
11.78
 125,800 12.64 12.64 11.78 0 1,100 -0.0
11/05/2022
12.64
 154,800 12.19 12.81 12.15 4,200 1,400 0.0
10/05/2022
12.19
 390,000 12.93 12.93 12.07 2,400 1,500 0.0
09/05/2022
12.93
 296,700 13.88 13.88 12.93 18,500 1,200 0.3
06/05/2022
13.88
 168,300 14.63 14.63 13.88 2,000 3,800 -0.0
05/05/2022
14.63
 201,300 14.88 15.04 14.21 5,600 7,700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |