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)
13/07/2021
23.06
 744,500 22.98 23.06 22.64 7,000 0 0.2
12/07/2021
22.98
 688,400 23.22 23.47 22.15 700 13,000 -0.3
09/07/2021
23.22
 757,600 23.39 23.39 21.86 16,500 1,700 0.4
08/07/2021
23.39
 262,000 23.39 23.55 23.22 0 0 0
07/07/2021
23.39
 674,700 23.43 23.43 22.48 5,100 5,100 0.0
06/07/2021
23.43
 702,000 23.55 23.76 23.14 400 6,700 -0.2
05/07/2021
23.55
 879,400 24.21 24.21 23.51 0 21,500 -0.6
02/07/2021
24.21
 743,600 24.26 24.50 23.97 11,800 0 0.3
01/07/2021
24.26
 1,020,400 24.21 24.38 23.72 49,200 100 1.4
30/06/2021
24.21
 878,900 24.05 24.21 23.55 1,800 2,300 -0.0
29/06/2021
24.05
 1,148,200 24.38 24.38 22.81 0 9,700 -0.3
28/06/2021
24.38
 1,042,900 24.46 24.46 23.64 0 15,400 -0.4
25/06/2021
24.46
 548,700 24.59 24.71 24.13 0 9,600 -0.3
24/06/2021
24.59
 844,400 24.75 24.75 23.97 0 16,400 -0.5
23/06/2021
24.75
 1,063,100 24.55 24.75 24.55 0 1,000 -0.0
22/06/2021
24.55
 1,485,000 23.80 24.59 23.64 24,900 0 0.7
21/06/2021
23.80
 801,000 23.31 23.88 22.81 20,900 2,700 0.5
18/06/2021
23.31
 306,200 23.64 23.64 22.73 3,200 6,600 -0.1
17/06/2021
23.64
 285,800 23.80 23.80 22.98 7,200 0 0.2
16/06/2021
23.80
 549,700 23.88 23.97 22.40 700 11,500 -0.3
15/06/2021
23.88
 170,500 24.09 24.17 23.64 0 6,400 -0.2
14/06/2021
24.09
 453,900 24.30 24.38 23.80 100 0 0.0
11/06/2021
24.30
 698,200 23.55 24.34 23.39 22,500 0 0.7
10/06/2021
23.55
 627,200 23.55 23.55 22.93 20,500 0 0.6
09/06/2021
23.55
 528,500 23.64 23.72 22.31 4,100 300 0.1
08/06/2021
23.64
 527,700 23.97 23.97 22.31 0 0 0
07/06/2021
23.97
 413,200 24.26 24.38 23.80 13,200 0 0.4
04/06/2021
24.26
 428,200 24.38 24.38 23.64 13,100 0 0.4
03/06/2021
24.38
 661,500 24.38 24.46 23.97 10,200 0 0.3
02/06/2021
24.38
 741,900 24.38 24.38 23.64 0 3,200 -0.1
01/06/2021
24.38
 640,600 24.83 24.92 23.51 0 9,500 -0.3
31/05/2021
24.83
 709,100 25.29 25.37 24.79 500 11,300 -0.3
28/05/2021
25.29
 706,800 24.71 25.29 24.55 19,600 600 0.6
27/05/2021
24.71
 652,100 24.17 24.71 23.97 25,400 0 0.7
26/05/2021
24.17
 853,600 23.18 24.17 23.14 47,000 0 1.3
25/05/2021
23.18
 701,100 22.81 23.51 22.98 600 1,500 -0.0
24/05/2021
22.81
 779,900 22.52 22.89 22.11 7,600 0 0.2
21/05/2021
22.52
 1,270,100 22.56 23.80 22.31 0 8,600 -0.2
20/05/2021
22.56
 965,700 22.15 22.60 21.86 11,500 3,000 0.2
19/05/2021
22.15
 990,400 20.74 22.15 20.83 32,500 30,600 0.1
18/05/2021
20.74
 764,600 20.99 20.99 20.41 4,600 13,900 -0.2
17/05/2021
20.99
 655,300 20.99 21.20 20.41 500 500 -0
14/05/2021
20.99
 954,500 20.66 21.03 20.37 0 32,300 -0.8
13/05/2021
20.66
 1,143,900 20.29 20.83 18.88 1,200 21,300 -0.5
12/05/2021
20.29
 698,900 20.25 20.50 19.83 0 8,400 -0.2
11/05/2021
20.25
 703,400 20.08 20.25 19.55 3,100 9,900 -0.2
10/05/2021
20.08
 518,000 19.83 20.25 19.55 5,900 1,800 0.1
07/05/2021
19.83
 463,000 19.67 20 19.42 5,400 5,800 -0.0
06/05/2021
19.67
 443,300 18.55 19.67 18.68 2,100 200 0.0
05/05/2021
18.55
 496,500 17.36 18.55 17.77 2,100 4,100 -0.0
04/05/2021
17.36
 114,600 17.11 17.36 16.69 1,200 9,900 -0.2
29/04/2021
17.11
 85,900 16.98 17.27 16.69 100 900 -0.0
28/04/2021
16.98
 12,700 17.27 17.27 16.98 100 500 -0.0
27/04/2021
17.27
 301,700 17.19 17.44 17.11 0 100 -0.0
26/04/2021
17.19
 65,400 17.02 17.19 16.69 0 1,600 -0.0
23/04/2021
17.02
 31,100 17.60 17.60 16.98 500 1,300 -0.0
22/04/2021
17.60
 405,200 17.11 17.85 16.57 0 3,500 -0.1
20/04/2021
17.11
 82,400 17.11 17.19 16.69 1,300 2,200 -0.0
19/04/2021
17.11
 68,800 16.94 17.15 16.61 1,700 0 0.0
16/04/2021
16.94
 156,000 17.60 17.60 16.86 30,000 1,400 0.6
15/04/2021
17.60
 556,600 17.81 17.85 17.23 51,100 1,500 1.1
14/04/2021
17.81
 207,800 17.69 17.85 17.40 15,400 200 0.3
13/04/2021
17.69
 391,700 16.86 17.85 16.78 1,500 0 0.0
12/04/2021
16.86
 324,200 16.86 16.90 16.45 1,500 0 0.0
09/04/2021
16.86
 46,600 16.49 16.86 16.40 0 100 -0.0
08/04/2021
16.49
 154,700 16.61 16.69 16.36 15,000 0 0.3
07/04/2021
16.61
 60,200 16.61 16.61 16.36 15,000 800 0.3
06/04/2021
16.61
 73,600 16.57 16.61 16.36 0 0 0
05/04/2021
16.57
 23,100 16.61 16.78 16.49 0 0 0
02/04/2021
16.61
 56,700 16.61 17.02 16.57 1,100 100 0.0
01/04/2021
16.61
 50,300 16.45 16.61 16.32 0 0 0
31/03/2021
16.45
 80,100 16.53 16.69 16.36 0 0 0
30/03/2021
16.53
 53,300 16.82 16.82 16.53 0 0 0
29/03/2021
16.82
 30,000 16.94 16.94 16.69 100 0 0.0
26/03/2021
16.94
 312,500 17.02 17.02 15.87 0 0 0
25/03/2021
17.02
 94,100 17.11 17.11 16.53 0 0 0
24/03/2021
17.11
 150,300 16.86 17.11 16.40 0 0 0
23/03/2021
16.86
 190,200 17.02 17.07 16.57 0 0 0
22/03/2021
17.02
 168,500 17.02 17.07 16.86 0 100 -0.0
19/03/2021
17.02
 549,300 17.36 17.36 16.53 0 0 0
18/03/2021
17.36
 382,200 17.36 17.36 16.69 0 0 0
17/03/2021
17.36
 94,000 17.64 17.64 16.86 1,100 0 0.0
16/03/2021
17.64
 310,500 17.36 17.64 16.78 0 0 0
15/03/2021
17.36
 649,700 17.60 17.60 16.86 0 1,700 -0.0
12/03/2021
17.60
 183,400 17.73 17.77 17.02 0 2,900 -0.1
11/03/2021
17.73
 190,500 17.85 17.85 16.94 0 700 -0.0
10/03/2021
17.85
 186,400 17.02 17.85 17.02 1,000 0 0.0
09/03/2021
17.02
 357,300 17.93 17.93 16.94 2,900 0 0.1
08/03/2021
17.93
 525,800 17.52 18.02 17.07 700 0 0.0
05/03/2021
17.52
 130,800 17.85 17.93 17.19 0 0 0
04/03/2021
17.85
 247,100 18.10 18.14 17.48 0 0 0
03/03/2021
18.10
 354,400 17.60 18.10 17.19 0 0 0
02/03/2021
17.60
 188,200 17.69 17.93 16.57 0 100 -0.0
01/03/2021
17.69
 179,600 18.10 18.10 17.36 0 0 0
26/02/2021
18.10
 230,300 18.35 18.35 17.44 0 0 0
25/02/2021
18.35
 312,800 18.60 18.60 17.77 0 0 0
24/02/2021
18.60
 332,900 18.88 18.88 18.31 100 4,400 -0.1
23/02/2021
18.88
 333,500 18.88 18.88 18.26 0 0 0
22/02/2021
18.88
 97,900 19.17 19.17 18.51 0 0 0
19/02/2021
19.17
 358,100 18.55 19.17 18.43 4,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |