CTCP Nafoods Group (naf)

42.15
-0.35
(-0.82%)
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
(2025-12-30) 		5.35 14.40% 14,919,100 408,000 15.5
37.15
42.50
42.15
2 tháng
(2025-12-01) 		10.20 31.58% 28,235,300 1,277,800 44.4
32.30
42.50
42.15
3 tháng
(2025-10-31) 		7.55 21.60% 38,984,400 441,000 15.9
32.25
42.50
42.15
6 tháng
(2025-08-04) 		17.41 69.38% 82,535,400 2,183,705 71.8
25
42.50
42.15
12 tháng
(2025-02-03) 		24.68 138.52% 138,918,100 3,449,745 103.8
16.27
42.50
42.15
24 tháng
(2024-02-15) 		29.65 230.71% 193,598,200 2,945,865 94.2
12.44
42.50
42.15
36 tháng
(2023-02-14) 		33.82 389.76% 231,715,000 -369,251 43.7
8.26
42.50
42.15
60 tháng
(2021-02-24) 		23.90 128.56% 438,256,800 360,949 57.1
5.76
42.50
42.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
16.69
 260,660 16.53 16.94 16.53 3,000 52,500 -1.0
18/12/2020
16.53
 269,750 16.57 16.61 16.28 1,500 40,800 -0.8
17/12/2020
16.57
 218,480 16.94 16.94 16.57 2,000 32,740 -0.6
16/12/2020
16.94
 158,420 16.94 17.19 16.90 0 24,460 -0.5
15/12/2020
16.94
 390,950 17.19 17.69 16.90 2,000 58,500 -1.2
14/12/2020
17.19
 519,580 16.28 17.27 15.79 0 78,080 -1.6
11/12/2020
16.28
 190,770 16.53 16.69 16.20 0 28,600 -0.6
10/12/2020
16.53
 472,610 15.87 16.53 15.70 3,360 71,500 -1.3
09/12/2020
15.87
 363,770 14.88 15.91 14.92 1,000 53,600 -0.7
08/12/2020
14.88
 66,860 14.75 14.92 14.79 0 9,100 -0.2
07/12/2020
14.75
 187,850 14.75 14.96 14.71 0 143,340 -2.6
04/12/2020
14.75
 127,800 14.79 14.96 14.71 50 98,350 -1.8
03/12/2020
14.79
 139,530 14.92 15.04 14.79 0 97,540 -1.7
02/12/2020
14.92
 39,400 15.25 15.25 14.88 0 25,860 -0.5
01/12/2020
15.25
 58,720 15.25 15.25 15.04 600 30,050 -0.5
30/11/2020
15.25
 65,990 15.29 15.29 14.83 1,000 1,120 -0.0
27/11/2020
15.29
 77,410 15.66 15.70 15.29 0 47,540 -0.9
26/11/2020
15.66
 48,250 15.70 15.95 15.66 1,500 8,700 -0.1
25/11/2020
15.70
 33,260 15.87 15.87 15.70 0 5,000 -0.1
24/11/2020
15.87
 57,640 15.87 16.03 15.66 0 10,000 -0.2
23/11/2020
15.87
 95,480 16.45 16.53 15.87 470 0 0.0
20/11/2020
16.45
 59,030 16.78 17.11 16.45 0 0 0
19/11/2020
16.78
 90,250 17.44 17.44 16.78 0 0 0
18/11/2020
17.44
 55,550 17.36 17.48 17.19 0 0 0
17/11/2020
17.36
 63,490 17.36 17.52 17.19 1,000 0 0.0
16/11/2020
17.36
 33,140 17.69 17.85 17.36 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |