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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |