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)
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
13/11/2020
17.69
 45,850 17.89 18.02 17.69 7,500 0 0.2
12/11/2020
17.89
 78,150 18.10 18.10 17.81 2,550 0 0.1
11/11/2020
18.10
 39,370 18.10 18.18 17.85 0 0 0
10/11/2020
18.10
 99,010 18.06 18.18 17.93 0 0 0
09/11/2020
18.06
 63,330 18.02 18.10 17.85 0 0 0
06/11/2020
18.02
 62,500 18.02 18.10 17.81 0 0 0
05/11/2020
18.02
 81,500 18.14 18.14 17.77 0 0 0
04/11/2020
18.14
 64,710 18.14 18.22 17.98 0 0 0
03/11/2020
18.14
 64,270 18.10 18.22 18.02 0 0 0
02/11/2020
18.10
 90,800 17.77 18.14 17.77 0 0 0
30/10/2020
17.77
 22,220 17.11 17.77 17.11 1,000 0 0.0
29/10/2020
17.11
 118,310 17.60 17.60 16.69 0 98,110 -2.0
28/10/2020
17.60
 16,330 18.02 18.06 17.60 0 0 0
27/10/2020
18.02
 45,160 17.93 18.02 17.69 3,330 0 0.1
26/10/2020
17.93
 242,240 17.93 18.18 17.69 0 0 0
23/10/2020
17.93
 70,560 18.18 18.26 17.77 0 0 0
22/10/2020
18.18
 58,610 18.35 18.35 18.02 0 0 0
21/10/2020
18.35
 63,780 18.35 18.51 18.18 0 0 0
20/10/2020
18.35
 57,390 18.39 18.47 18.22 0 0 0
19/10/2020
18.39
 103,110 17.85 18.47 18.18 0 0 0
16/10/2020
17.85
 83,150 17.48 17.85 17.44 0 0 0
15/10/2020
17.48
 75,730 17.27 17.52 17.31 0 0 0
14/10/2020
17.27
 158,430 17.27 17.44 17.27 0 0 0
13/10/2020
17.27
 44,730 17.36 17.44 17.19 0 0 0
12/10/2020
17.36
 51,020 17.44 17.60 17.36 0 0 0
09/10/2020
17.44
 31,720 17.19 17.52 17.19 0 0 0
08/10/2020
17.19
 23,140 17.60 17.69 17.19 0 0 0
07/10/2020
17.60
 28,980 17.19 17.69 17.15 0 0 0
06/10/2020
17.19
 38,030 17.27 17.27 17.15 20 0 0.0
05/10/2020
17.27
 34,600 17.36 17.52 17.19 0 0 0
02/10/2020
17.36
 21,390 17.36 17.69 17.36 0 0 0
01/10/2020
17.36
 62,400 17.19 17.69 17.15 0 0 0
30/09/2020
17.19
 186,140 17.27 17.36 16.69 0 133,990 -2.7
29/09/2020
17.27
 77,690 17.44 17.60 17.23 0 0 0
28/09/2020
17.44
 73,350 17.85 17.93 17.40 0 0 0
25/09/2020
17.85
 73,280 18.10 18.10 17.77 0 0 0
24/09/2020
18.10
 83,930 18.18 18.18 17.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |