CTCP Nafoods Group (naf)

48.55
0.55
(1.15%)
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
(2026-06-29) 		-2.20 -4.38% 9,531,500 709,495 0
45.45
50.20
48.55
2 tháng
(2026-06-01) 		-4.70 -8.92% 19,791,400 90,575 0
45.45
52.70
48.55
3 tháng
(2026-05-04) 		-1.45 -2.93% 32,291,400 -414,959 0
45.45
53.60
48.55
6 tháng
(2026-01-30) 		5.55 13.07% 76,075,300 226,041 29.4
40.25
53.60
48.55
12 tháng
(2025-08-04) 		22.91 91.30% 159,261,200 2,375,646 99.7
25
53.60
48.55
24 tháng
(2024-08-08) 		33.62 233.79% 249,238,300 3,098,506 121.4
14.30
53.60
48.55
36 tháng
(2023-08-14) 		34.65 259.63% 288,364,300 3,364,606 125.6
11.74
53.60
48.55
60 tháng
(2021-08-24) 		21.72 82.64% 428,467,200 -198,710 62.7
5.76
53.60
48.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
22.48
 238,800 22.52 22.81 22.31 0 5,400 -0.1
01/12/2021
22.52
 257,100 22.44 22.98 22.31 200 23,500 -0.6
30/11/2021
22.44
 381,000 22.44 22.98 22.31 3,000 100 0.1
29/11/2021
22.44
 432,100 22.81 22.81 22.23 300 15,300 -0.3
26/11/2021
22.81
 345,800 23.39 23.55 22.73 0 700 -0.0
25/11/2021
23.39
 870,900 22.56 23.51 22.64 18,400 200 0.5
24/11/2021
22.56
 316,600 22.48 23.06 22.48 10,800 0 0.3
23/11/2021
22.48
 303,500 22.19 22.48 22.15 21,600 17,000 0.1
22/11/2021
22.19
 385,800 22.44 22.98 22.19 100 15,700 -0.4
19/11/2021
22.44
 584,300 22.64 23.14 22.31 2,600 0 0.1
18/11/2021
22.64
 786,800 23.14 23.14 22.52 0 1,800 -0.0
17/11/2021
23.14
 568,000 23.43 23.47 23.10 0 1,600 -0.0
16/11/2021
23.43
 634,500 23.68 23.72 23.31 0 9,000 -0.3
15/11/2021
23.68
 799,700 23.64 23.88 23.51 11,500 0 0.3
12/11/2021
23.64
 530,500 23.47 23.80 23.22 56,800 0 1.6
11/11/2021
23.47
 970,600 23.97 24.05 23.14 7,000 3,800 0.1
10/11/2021
23.97
 615,500 23.76 24.21 23.39 0 1,100 0
09/11/2021
23.76
 1,017,400 24.26 24.63 23.64 20,500 34,900 -0.4
08/11/2021
24.26
 2,040,300 22.93 24.38 23.26 16,100 2,700 0.4
05/11/2021
22.93
 740,100 22.15 23.06 22.19 38,300 0 1.1
04/11/2021
22.15
 540,800 22.15 22.31 21.74 5,000 600 0.1
03/11/2021
22.15
 1,205,200 22.73 22.81 22.15 4,600 4,500 0.0
02/11/2021
22.73
 598,800 22.77 23.14 22.48 31,300 0 0.9
01/11/2021
22.77
 1,039,600 22.31 23.47 22.31 11,900 600 0.3
29/10/2021
22.31
 2,966,100 23.47 23.47 22.07 35,600 25,800 0.3
28/10/2021
23.47
 2,253,200 23.60 23.72 22.73 1,400 15,200 -0.4
27/10/2021
23.60
 1,228,100 23.97 23.97 23.02 100 10,700 -0.3
26/10/2021
23.97
 1,168,700 23.97 24.05 22.98 0 22,000 -0.6
25/10/2021
23.97
 1,084,100 23.43 23.97 23.14 3,400 14,900 -0.3
22/10/2021
23.43
 1,345,100 24.13 24.13 23.14 4,600 28,500 -0.7
21/10/2021
24.13
 1,204,500 24.13 24.21 23.14 1,500 40,500 -1.1
20/10/2021
24.13
 771,800 24.46 24.75 23.93 0 54,100 -1.6
19/10/2021
24.46
 634,200 24.46 24.46 23.97 6,100 20,600 -0.4
18/10/2021
24.46
 1,278,100 23.97 24.55 23.97 26,200 0 0.8
15/10/2021
23.97
 1,662,700 24.92 24.96 23.88 1,500 25,500 -0.7
14/10/2021
24.92
 357,500 24.92 25.12 24.83 0 0 0
13/10/2021
24.92
 413,100 25.37 25.41 24.88 18,700 25,400 -0.2
12/10/2021
25.37
 781,100 25.41 25.50 24.79 0 33,600 -1.0
11/10/2021
25.41
 1,309,600 25.70 25.79 24.38 32,500 47,800 0.6
08/10/2021
25.70
 779,100 26.03 26.20 25.21 5,600 45,400 -1.2
07/10/2021
26.03
 1,348,300 26.20 26.78 25.62 25,900 18,200 0.2
06/10/2021
26.20
 1,824,800 25.62 26.45 24.88 28,500 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |