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)
23/09/2020
18.18
 62,840 18.26 18.26 18.18 0 0 0
22/09/2020
18.26
 20,620 18.26 18.26 18.10 0 0 0
21/09/2020
18.26
 14,480 18.26 18.55 18.18 0 0 0
18/09/2020
18.26
 17,780 18.47 18.51 18.26 0 0 0
17/09/2020
18.47
 78,050 18.51 18.76 18.43 500 0 0.0
16/09/2020
18.51
 40,160 18.43 18.76 18.39 0 0 0
15/09/2020
18.43
 11,800 18.43 18.60 18.43 0 0 0
14/09/2020
18.43
 46,950 18.02 18.68 18.02 0 0 0
11/09/2020
18.02
 47,850 18.02 18.10 18.02 0 0 0
10/09/2020
18.02
 16,220 18.26 18.26 18.02 0 0 0
09/09/2020
18.26
 6,850 18.31 18.31 18.02 0 0 0
08/09/2020
18.31
 17,250 18.31 18.31 18.10 0 0 0
07/09/2020
18.31
 60,820 18.18 18.51 18.14 10 0 0.0
04/09/2020
18.18
 52,220 18.43 18.43 18.18 0 0 0
03/09/2020
18.43
 67,460 18.68 18.68 18.02 0 0 0
01/09/2020
18.68
 89,870 18.68 19.01 18.18 0 0 0
31/08/2020
18.68
 24,560 18.68 18.68 18.35 0 0 0
28/08/2020
18.68
 43,450 18.76 18.76 18.51 0 0 0
27/08/2020
18.76
 51,780 18.84 18.84 18.60 0 0 0
26/08/2020
18.84
 63,330 19.01 19.09 18.60 0 0 0
25/08/2020
19.01
 48,110 18.76 19.09 18.76 0 0 0
24/08/2020
18.76
 15,030 18.93 19.01 18.76 0 0 0
21/08/2020
18.93
 43,220 18.68 18.93 18.76 0 0 0
20/08/2020
18.68
 34,140 18.60 18.76 18.60 0 0 0
19/08/2020
18.60
 26,980 18.60 18.68 18.60 0 0 0
18/08/2020
18.60
 53,910 19.01 19.01 18.60 0 0 0
17/08/2020
19.01
 41,230 19.42 19.42 19.01 0 0 0
14/08/2020
19.42
 22,990 19.59 19.59 18.93 0 0 0
13/08/2020
19.59
 22,360 19.59 19.59 19.17 0 0 0
12/08/2020
19.59
 113,430 19.71 19.83 19.42 0 0 0
11/08/2020
19.71
 47,550 19.75 19.75 19.50 0 0 0
10/08/2020
19.75
 4,090 19.42 19.83 19.34 0 1,790 -0.0
07/08/2020
19.42
 8,990 19.42 19.59 19.17 0 2,000 -0.0
06/08/2020
19.42
 2,390 19.42 19.42 19.17 0 120 -0.0
05/08/2020
19.42
 96,220 19.42 19.42 19.17 0 1,080 -0.0
04/08/2020
19.42
 22,730 19.42 19.42 19.17 0 410 -0.0
03/08/2020
19.42
 70,640 19.01 19.42 18.68 0 1,730 -0.0
31/07/2020
19.01
 2,120 19.01 19.01 18.60 0 300 -0.0
30/07/2020
19.01
 7,150 18.51 19.01 18.18 0 3,470 -0.1
29/07/2020
18.51
 6,150 18.18 18.51 17.69 0 0 0
28/07/2020
18.18
 77,430 18.51 18.51 18.02 0 0 0
27/07/2020
18.51
 37,710 18.51 18.51 17.23 0 0 0
24/07/2020
18.51
 5,470 18.51 19.26 17.77 0 0 0
23/07/2020
18.51
 24,210 18.51 18.51 17.93 10 1,000 -0.0
22/07/2020
18.51
 11,480 18.84 18.84 18.43 0 50 -0.0
21/07/2020
18.84
 13,460 19.01 19.01 18.51 0 0 0
20/07/2020
19.01
 16,810 19.42 19.42 18.93 10 0 0.0
17/07/2020
19.42
 23,980 19.59 19.59 18.76 0 0 0
16/07/2020
19.59
 7,410 19.59 19.83 19.42 0 0 0
15/07/2020
19.59
 4,390 19.59 19.59 19.42 0 0 0
14/07/2020
19.59
 271,240 19.42 19.83 19.30 0 0 0
13/07/2020
19.42
 1,500 19.42 19.75 19.26 0 0 0
10/07/2020
19.42
 67,140 19.34 19.42 19.09 0 0 0
09/07/2020
19.34
 83,480 19.50 19.50 19.21 0 0 0
08/07/2020
19.50
 104,320 19.50 19.50 19.21 0 0 0
07/07/2020
19.50
 119,110 19.75 19.75 19.21 0 0 0
06/07/2020
19.75
 520 19.17 19.75 19.17 0 0 0
03/07/2020
19.17
 17,870 19.71 20.25 19.17 0 10,730 -0.3
02/07/2020
19.71
 74,630 19.83 20.08 19.67 0 0 0
01/07/2020
19.83
 233,230 19.59 19.88 19.42 0 0 0
30/06/2020
19.59
 150,740 19.59 19.59 19.26 0 0 0
29/06/2020
19.59
 11,380 19.59 19.59 19.01 10 0 0.0
26/06/2020
19.59
 8,280 19.63 19.63 19.34 0 0 0
25/06/2020
19.63
 14,730 19.75 19.75 19.09 30 11,080 -0.3
24/06/2020
19.75
 16,100 19.75 19.75 19.59 0 410 -0.0
23/06/2020
19.75
 36,680 19.83 19.83 19.67 0 0 0
22/06/2020
19.83
 21,940 19.83 20.08 19.67 0 2,500 -0.1
19/06/2020
19.83
 25,030 19.83 19.83 19.67 0 910 -0.0
18/06/2020
19.83
 19,930 19.75 19.83 19.59 0 120 -0.0
17/06/2020
19.75
 8,060 19.83 19.83 19.67 0 260 -0.0
16/06/2020
19.83
 17,110 20.25 20.25 19.50 0 0 0
15/06/2020
20.25
 20,250 19.83 20.25 18.60 0 0 0
12/06/2020
19.83
 73,860 20.99 20.99 19.55 0 0 0
11/06/2020
20.99
 126,300 22.56 22.56 20.99 0 0 0
10/06/2020
22.56
 154,810 21.90 22.56 21.49 0 0 0
09/06/2020
21.90
 144,350 21.20 22.23 21.49 0 3,410 -0.1
08/06/2020
21.20
 255,540 19.83 21.20 19.92 0 0 0
05/06/2020
19.83
 62,470 20.25 20.33 19.55 0 0 0
04/06/2020
20.25
 78,440 20 20.25 19.83 0 0 0
03/06/2020
20
 14,010 19.92 20.08 19.92 0 0 0
02/06/2020
19.92
 18,270 20.50 20.50 19.92 0 0 0
01/06/2020
20.50
 14,380 20.58 20.58 19.92 0 0 0
29/05/2020
20.58
 26,000 20.58 20.58 19.83 0 0 0
28/05/2020
20.58
 7,270 20.74 20.74 20.25 0 0 0
27/05/2020
20.74
 7,530 21.07 21.24 20.66 0 0 0
26/05/2020
21.07
 43,810 20.83 21.07 19.83 0 0 0
25/05/2020
20.83
 52,590 20.66 20.83 19.92 0 0 0
22/05/2020
20.66
 18,930 21.49 21.49 20.58 0 0 0
21/05/2020
21.49
 53,650 21.49 21.49 20.83 0 0 0
20/05/2020
21.49
 19,960 21.74 21.74 21.49 0 0 0
19/05/2020
21.74
 36,140 21.49 21.90 21.40 0 0 0
18/05/2020
21.49
 47,750 21.07 21.49 21.07 0 0 0
15/05/2020
21.07
 7,850 21.16 21.16 20.91 0 0 0
14/05/2020
21.16
 4,980 21.07 21.16 20.83 0 0 0
13/05/2020
21.07
 131,530 21.16 21.24 20.74 0 0 0
12/05/2020
21.16
 32,610 21.07 21.24 20.91 0 0 0
11/05/2020
21.07
 52,170 21.16 21.16 20.66 0 0 0
08/05/2020
21.16
 46,560 21.40 21.40 21.07 0 0 0
07/05/2020
21.40
 46,290 20.58 21.40 20.41 0 0 0
06/05/2020
20.58
 53,340 20.17 20.66 20.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |