CTCP Nafoods Group (naf)

50.30
-0.10
(-0.20%)
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
(2026-05-13) 		0.80 1.61% 14,294,200 -714,134 0
49.55
53.60
50.30
2 tháng
(2026-04-13) 		-0.30 -0.59% 25,377,700 -1,430,954 0
49.35
53.60
50.30
3 tháng
(2026-03-16) 		5.15 11.38% 40,801,000 -1,004,354 14.0
45.25
53.60
50.30
6 tháng
(2025-12-15) 		16.05 46.72% 84,755,900 39,846 53.5
34.35
53.60
50.30
12 tháng
(2025-06-17) 		29.35 139.48% 165,866,000 2,539,022 129.9
19.64
53.60
50.30
24 tháng
(2024-06-24) 		35.03 227.87% 238,392,300 2,029,811 117.5
14.21
53.60
50.30
36 tháng
(2023-06-28) 		38.95 340.32% 282,646,900 279,411 92.1
11.20
53.60
50.30
60 tháng
(2021-07-08) 		27.01 115.49% 457,973,400 -498,705 79.7
5.76
53.60
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
7.99
 51,600 7.97 8.17 7.85 0 0 0.2
27/10/2022
7.97
 90,200 7.93 8.21 7.38 0 0 0
26/10/2022
7.93
 24,600 7.93 8.09 7.75 0 0 0
25/10/2022
7.93
 131,500 8.20 8.20 7.63 24,600 2,000 0.2
24/10/2022
8.20
 64,800 8.24 8.31 7.93 9,500 0 0.1
21/10/2022
8.24
 74,800 8.84 9.01 8.23 5,000 0 0.0
20/10/2022
8.84
 9,900 8.97 9.05 8.84 0 0 0
19/10/2022
8.97
 7,700 9.09 9.09 8.84 0 0 0
18/10/2022
9.09
 28,100 8.84 9.17 8.93 0 0 -1.6
17/10/2022
8.84
 160,500 8.88 9.05 8.80 0 148,355 -1.6
14/10/2022
8.88
 35,300 8.80 9.34 8.88 6,000 0 0.1
13/10/2022
8.80
 31,500 8.72 8.93 8.60 9,900 0 0.1
12/10/2022
8.72
 26,600 8.68 8.93 8.26 4,500 0 0.0
11/10/2022
8.68
 57,900 9.05 9.13 8.43 8,300 0 0.1
10/10/2022
9.05
 40,400 8.93 9.09 8.43 0 0 0.6
07/10/2022
8.93
 183,600 9.55 9.55 8.88 57,600 0 0.6
06/10/2022
9.55
 65,100 9.55 9.67 9.38 4,400 0 0.1
05/10/2022
9.55
 19,900 9.42 9.75 9.55 0 0 0.2
04/10/2022
9.42
 61,400 9.38 9.92 9.38 20,700 0 0.2
03/10/2022
9.38
 83,900 10.08 10.29 9.38 0 28,800 -0.3
30/09/2022
10.08
 209,100 9.79 10.08 9.42 24,000 2,500 0.3
29/09/2022
9.79
 142,200 9.75 10.21 9.75 44,200 0 0.5
28/09/2022
9.75
 60,100 9.71 9.79 9.59 16,000 400 0.2
27/09/2022
9.71
 65,100 9.83 9.88 9.71 33,900 5,100 0.3
26/09/2022
9.83
 117,200 10.25 10.25 9.75 32,000 12,600 0.2
23/09/2022
10.25
 41,100 10.17 10.41 10.04 3,400 4,700 -0.0
22/09/2022
10.17
 264,300 9.92 10.33 9.75 214,200 35,000 2.2
21/09/2022
9.92
 40,100 9.92 10 9.79 5,000 0 0.1
20/09/2022
9.92
 91,200 10 10.08 9.79 29,200 0 0.4
19/09/2022
10
 208,100 10.25 10.33 9.96 60,600 0 0.7
16/09/2022
10.25
 130,000 10.50 10.50 10.21 200 0 0.0
15/09/2022
10.50
 56,500 10.58 10.62 10.50 0 0 0.1
14/09/2022
10.58
 147,300 10.66 10.66 10.41 0 0 0.1
13/09/2022
10.66
 200,200 10.41 10.87 10.37 0 45 0.1
12/09/2022
10.41
 76,300 10.37 10.62 10.33 0 0 0.1
09/09/2022
10.37
 71,100 10.33 10.45 10.17 10,000 4,000 0.1
08/09/2022
10.33
 182,100 10.17 10.50 10.17 20,000 800 0.2
07/09/2022
10.17
 171,300 10.87 10.87 10.17 0 0 0.1
06/09/2022
10.87
 93,000 10.79 10.87 10.70 0 0 0.1
05/09/2022
10.79
 94,600 10.83 10.91 10.70 5,100 0 0.1
31/08/2022
10.83
 41,900 10.79 10.95 10.74 2,000 0 0.0
30/08/2022
10.79
 106,900 10.66 11.03 10.74 5,000 0 0.1
29/08/2022
10.66
 354,100 11.12 11.12 10.58 0 46,000 -0.6
26/08/2022
11.12
 162,700 11.20 11.40 10.95 0 0 0.3
25/08/2022
11.20
 283,900 11.28 11.57 11.16 22,400 500 0.3
24/08/2022
11.28
 378,800 10.83 11.32 10.74 16,300 13,900 0.0
23/08/2022
10.83
 88,800 10.70 10.83 10.45 23,000 400 0.3
22/08/2022
10.70
 232,700 10.70 10.99 10.54 0 29,000 -0.4
19/08/2022
10.70
 198,600 10.66 11.07 10.54 0 6,000 -0.1
18/08/2022
10.66
 225,700 10.74 10.91 10.66 0 23,200 -0.3
17/08/2022
10.74
 175,000 10.83 10.91 10.74 18,100 0 0.2
16/08/2022
10.83
 150,600 10.99 11.07 10.83 2,000 0 0.0
15/08/2022
10.99
 131,900 11.03 11.07 10.79 14,100 400 0.2
12/08/2022
11.03
 204,400 11.16 11.16 10.66 13,500 2,900 0.1
11/08/2022
11.16
 575,200 10.58 11.28 10.62 44,800 50,300 -0.1
10/08/2022
10.58
 137,700 10.58 10.74 10.50 7,000 3,100 0.0
09/08/2022
10.58
 230,600 10.45 10.74 10.45 0 80,200 -1.0
08/08/2022
10.45
 180,600 10.25 10.54 10.33 0 13,000 -0.2
05/08/2022
10.25
 151,000 10.21 10.29 10.04 23,200 14,200 0.1
04/08/2022
10.21
 167,800 10.37 10.41 10.12 1,400 13,400 -0.1
03/08/2022
10.37
 139,000 10.41 10.58 10.25 0 2,900 -0.0
02/08/2022
10.41
 342,800 9.92 10.41 9.96 55,000 2,200 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |