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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |