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)
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
17/08/2021
27.85
 1,051,600 28.06 28.35 27.60 300 25,800 -0.9
16/08/2021
28.06
 2,053,800 26.45 28.10 26.45 129,800 0 4.3
13/08/2021
26.45
 1,614,100 26.16 26.82 25.95 0 0 0
12/08/2021
26.16
 1,344,800 25.95 26.24 25.70 33,700 6,300 0.9
11/08/2021
25.95
 807,100 25.79 25.95 25.29 0 21,200 -0.7
10/08/2021
25.79
 1,617,900 26.78 26.78 25.79 10,000 74,800 -2.0
09/08/2021
26.78
 1,631,200 27.11 27.11 26.40 0 6,200 -0.2
06/08/2021
27.11
 1,212,600 27.11 27.19 26.69 35,200 500 1.1
05/08/2021
27.11
 1,706,800 26.78 27.19 25.87 42,000 0 1.4
04/08/2021
26.78
 2,321,100 26.24 26.94 25.62 99,300 0 3.2
03/08/2021
26.24
 1,409,100 26.45 26.45 25.62 19,500 0 0.6
02/08/2021
26.45
 1,406,000 26.94 26.94 25.83 300 38,300 -1.2
30/07/2021
26.94
 1,554,500 26.57 27.44 25.87 34,500 0 1.1
29/07/2021
26.57
 2,358,900 26.45 26.90 25.50 72,600 4,000 2.2
28/07/2021
26.45
 1,827,300 26.03 26.90 26.12 33,100 8,300 0.8
27/07/2021
26.03
 1,829,800 24.63 26.03 24.71 99,100 0 3.0
26/07/2021
24.63
 1,636,700 23.80 24.71 23.06 34,900 0 1.0
23/07/2021
23.80
 1,171,900 23.55 23.97 22.98 40,200 0 1.2
22/07/2021
23.55
 1,111,300 22.73 23.72 21.90 32,800 0 0.9
21/07/2021
22.73
 1,099,300 22.31 22.81 21.49 26,000 3,500 0.6
20/07/2021
22.31
 1,595,100 22.64 22.64 21.53 6,500 7,600 -0.0
19/07/2021
22.64
 984,400 23.18 23.18 21.90 2,900 34,900 -0.9
16/07/2021
23.18
 840,400 23.47 23.55 23.06 18,700 0 0.5
15/07/2021
23.47
 1,871,000 22.81 23.51 21.57 38,500 0 1.1
14/07/2021
22.81
 503,100 23.06 23.14 22.27 3,900 6,800 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |