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)
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
05/10/2021
25.62
 1,060,600 24.71 25.62 24.79 38,200 800 1.2
04/10/2021
24.71
 1,785,300 24.79 25 23.55 2,900 39,300 -1.1
01/10/2021
24.79
 796,700 25.79 25.79 24.79 0 24,000 -0.7
30/09/2021
25.79
 876,400 25.95 25.95 25.17 200 16,600 -0.5
29/09/2021
25.95
 494,700 26.20 26.20 25.62 300 48,000 -1.5
28/09/2021
26.20
 1,123,900 26.20 26.57 25.91 5,900 31,500 -0.8
27/09/2021
26.20
 1,805,300 25.21 26.28 25.21 30,900 8,200 0.7
24/09/2021
25.21
 960,500 24.96 25.21 24.13 0 32,300 -1.0
23/09/2021
24.96
 470,700 25.45 25.45 24.79 0 33,100 -1.0
22/09/2021
25.45
 633,100 25.58 25.58 24.79 0 44,900 -1.4
21/09/2021
25.58
 471,900 25.58 25.58 24.88 5,000 27,300 -0.7
20/09/2021
25.58
 1,067,500 25.79 26.03 24.79 0 42,600 -1.3
17/09/2021
25.79
 836,100 26.12 26.45 25.45 0 22,400 -0.7
16/09/2021
26.12
 1,481,000 25.95 26.12 25.17 0 41,700 -1.3
15/09/2021
25.95
 433,700 26.24 26.32 25.87 0 25,700 -0.8
14/09/2021
26.24
 566,400 26.03 26.24 25.95 0 19,200 -0.6
13/09/2021
26.03
 1,070,500 26.20 26.20 25.21 0 20,200 -0.6
10/09/2021
26.20
 1,133,400 26.78 26.94 26.12 0 15,100 -0.5
09/09/2021
26.78
 1,040,200 26.69 26.78 26.45 0 0 0
08/09/2021
26.69
 1,007,800 26.45 26.86 26.12 25,800 0 0.8
07/09/2021
26.45
 1,754,300 26.03 26.74 25.70 14,200 18,500 -0.1
06/09/2021
26.03
 1,044,800 26.78 27.02 25.87 0 20,700 -0.7
01/09/2021
26.78
 780,200 27.11 27.23 25.62 0 5,100 -0.2
31/08/2021
27.11
 520,600 27.27 27.27 26.90 0 27,900 -0.9
30/08/2021
27.27
 1,051,500 27.15 27.40 26.86 200 2,900 -0.1
27/08/2021
27.15
 787,100 27.02 27.27 26.86 7,300 17,100 -0.3
26/08/2021
27.02
 640,700 27.27 27.52 26.86 0 27,800 -0.9
25/08/2021
27.27
 1,611,800 26.28 27.36 26.20 49,200 0 1.6
24/08/2021
26.28
 1,129,300 25.54 26.28 25.54 68,300 4,200 2.0
23/08/2021
25.54
 769,000 26.86 26.86 25.54 19,500 17,100 0.1
20/08/2021
26.86
 961,200 27.85 27.85 26.03 2,500 47,800 -1.5
19/08/2021
27.85
 844,100 28.10 28.18 27.64 300 25,500 -0.8
18/08/2021
28.10
 1,839,700 27.85 28.26 27.93 48,300 17,800 1.0

Chính sách bảo mật | Điều khoản sử dụng |