CTCP Nafoods Group (naf)

45
-0.35
(-0.77%)
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)
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
18/02/2021
18.55
 357,800 18.14 18.55 17.69 0 0 0
17/02/2021
18.14
 213,300 18.14 18.93 18.02 0 0 0
09/02/2021
18.14
 168,000 18.43 18.43 17.23 0 0 0
08/02/2021
18.43
 289,100 19.17 19.17 17.85 0 300 -0.0
05/02/2021
19.17
 368,600 19.17 19.17 17.85 0 100 -0.0
04/02/2021
19.17
 523,100 18.51 19.34 17.69 0 1,600 -0.0
03/02/2021
18.51
 218,700 18.60 18.76 17.31 300 1,300 -0.0
02/02/2021
18.60
 376,700 17.60 18.68 16.78 100 0 0.0
01/02/2021
17.60
 207,600 17.77 17.77 16.61 1,600 0 0.0
29/01/2021
17.77
 246,500 17.31 18.14 16.20 1,300 2,900 -0.0
28/01/2021
17.31
 165,900 18.60 18.60 17.31 0 4,200 -0.1
27/01/2021
18.60
 225,100 19.63 19.63 18.43 0 7,800 -0.2
26/01/2021
19.63
 157,500 19.67 19.83 18.84 0 4,900 -0.1
25/01/2021
19.67
 325,300 19.26 19.83 19.26 3,900 300 0.1
22/01/2021
19.26
 222,400 18.68 19.63 17.40 3,200 2,200 0.0
21/01/2021
18.68
 84,700 18.68 18.68 17.93 4,300 900 0.1
20/01/2021
18.68
 74,800 18.68 18.68 17.77 4,100 0 0.1
19/01/2021
18.68
 194,700 19.71 19.83 18.35 5,300 5,200 0.0
18/01/2021
19.71
 104,000 19.34 19.71 19.05 3,600 0 0.1
15/01/2021
19.34
 141,000 18.76 19.83 18.76 0 0 0
14/01/2021
18.76
 155,800 19.09 19.09 18.18 0 0 0
13/01/2021
19.09
 65,800 19.01 19.42 18.68 0 0 0
12/01/2021
19.01
 203,900 19.46 19.46 18.84 0 0 0
11/01/2021
19.46
 132,600 19.75 20.33 19.42 0 0 0
08/01/2021
19.75
 144,200 20.12 20.50 19.55 0 2,500 -0.1
07/01/2021
20.12
 154,500 20.08 20.58 20.08 0 100 -0.0
06/01/2021
20.08
 223,900 19.83 20.50 19.83 0 4,300 -0.1
05/01/2021
19.83
 115,500 19.50 19.92 19.09 0 1,000 -0.0
04/01/2021
19.50
 307,200 19.09 20.08 19.42 0 6,700 -0.2
31/12/2020
19.09
 124,740 18.88 19.09 18.43 0 0 0
30/12/2020
18.88
 236,780 18.88 18.88 18.31 0 0 0
29/12/2020
18.88
 133,910 19.01 19.01 18.60 0 3,700 -0.1
28/12/2020
19.01
 309,630 18.39 19.50 18.43 3,000 3,150 -0.0
25/12/2020
18.39
 352,900 17.19 18.39 17.60 300 6,000 -0.1
24/12/2020
17.19
 322,600 16.98 17.69 16.86 0 0 0
23/12/2020
16.98
 596,530 16.61 17.02 16.69 0 2,010 -0.0
22/12/2020
16.61
 294,850 16.69 16.69 15.66 0 81,110 -1.6

Chính sách bảo mật | Điều khoản sử dụng |