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)
05/05/2020
20.17
 30,090 20.41 20.91 19.75 0 0 0
04/05/2020
20.41
 73,340 21.07 21.32 19.83 0 0 0
29/04/2020
21.07
 73,910 21.32 21.49 20.99 0 0 0
28/04/2020
21.32
 26,940 21.74 22.31 21.32 0 0 0
27/04/2020
21.74
 53,510 22.23 22.56 21.49 0 0 0
24/04/2020
22.23
 28,390 22.15 22.23 21.49 0 0 0
23/04/2020
22.15
 71,230 22.31 22.64 21.49 0 0 0
22/04/2020
22.31
 53,960 21.82 22.48 20.66 0 0 0
21/04/2020
21.82
 62,980 22.73 22.73 21.16 0 0 0
20/04/2020
22.73
 91,820 22.36 23.88 22.31 0 0 0
17/04/2020
22.36
 295,470 20.91 22.36 20.33 0 0 0
16/04/2020
20.91
 47,430 20.58 21.07 20.54 0 0 0
15/04/2020
20.58
 180,850 19.83 20.66 19.75 0 0 0
14/04/2020
19.83
 59,710 19.83 20 19.34 0 0 0
13/04/2020
19.83
 27,140 19.83 19.83 19.50 0 0 0
10/04/2020
19.83
 67,690 19.71 20.08 19.09 0 980 -0.0
09/04/2020
19.71
 79,270 18.68 19.83 17.40 10 20 -0.0
08/04/2020
18.68
 85,300 18.93 18.93 17.60 0 0 0
07/04/2020
18.93
 40,350 18.18 19.01 17.36 0 0 0
06/04/2020
18.18
 12,980 19.01 19.34 18.18 0 0 0
03/04/2020
19.01
 48,060 18.60 19.42 17.31 600 0 0.0
01/04/2020
18.60
 7,200 18.60 19.26 18.43 0 0 0
31/03/2020
18.60
 10,080 19.01 19.42 18.60 0 0 0
30/03/2020
19.01
 12,560 19.42 19.42 19.01 2,000 0 0.0
27/03/2020
19.42
 8,680 19.59 19.83 18.84 0 0 0
26/03/2020
19.59
 5,760 19.83 19.83 19.59 0 0 0
25/03/2020
19.83
 18,330 19.34 20.25 19.42 0 1,080 -0.0
24/03/2020
19.34
 18,210 19.75 20 19.01 0 1,630 -0.0
23/03/2020
19.75
 14,240 19.83 19.83 19.42 1,120 0 0.0
20/03/2020
19.83
 4,660 19.92 20.25 19.67 0 0 0
19/03/2020
19.92
 19,800 20.25 20.25 19.26 0 60 -0.0
18/03/2020
20.25
 15,980 19.83 20.50 19.83 0 0 0
17/03/2020
19.83
 11,420 19.83 19.83 19.01 0 0 0
16/03/2020
19.83
 55,410 20 20.17 19.50 0 0 0
13/03/2020
20
 71,930 20.25 20.25 18.84 10 100 -0.0
12/03/2020
20.25
 47,250 20.58 20.66 19.17 3,010 180 0.1
11/03/2020
20.58
 66,140 20.66 20.66 19.67 0 0 0
10/03/2020
20.66
 5,260 20.66 20.66 19.83 0 50 -0.0
09/03/2020
20.66
 3,700 21.07 21.07 20.33 0 0 0
06/03/2020
21.07
 14,400 21.49 21.90 20.91 0 0 0
05/03/2020
21.49
 23,080 21.57 21.74 21.24 0 0 0
04/03/2020
21.57
 36,890 21.40 21.57 20.83 0 0 0
03/03/2020
21.40
 52,260 21.07 21.90 21.07 0 0 0
02/03/2020
21.07
 12,020 20.66 21.07 20.41 0 0 0
28/02/2020
20.66
 17,070 20.66 21.49 20.08 0 0 0
27/02/2020
20.66
 29,800 20.08 20.66 20 0 0 0
26/02/2020
20.08
 26,790 19.83 20.25 19.83 0 0 0
25/02/2020
19.83
 58,280 19.83 19.92 19.59 0 0 0
24/02/2020
19.83
 32,910 19.83 20.25 19.67 0 0 0
21/02/2020
19.83
 35,230 19.83 19.83 19.59 0 0 0
20/02/2020
19.83
 132,330 19.83 20.66 19.59 0 0 0
19/02/2020
19.83
 18,580 19.92 19.92 19.67 0 0 0
18/02/2020
19.92
 34,340 20.08 20.08 19.67 0 0 0
17/02/2020
20.08
 7,360 20.04 20.54 19.83 0 20 -0.0
14/02/2020
20.04
 7,180 20.12 20.12 19.75 0 0 0
13/02/2020
20.12
 49,590 19.79 20.41 19.63 0 0 0
12/02/2020
19.79
 27,120 19.71 20 19.59 10 0 0.0
11/02/2020
19.71
 265,290 19.71 19.96 19.26 0 0 0
10/02/2020
19.71
 20,840 19.79 19.79 19.63 0 0 0
07/02/2020
19.79
 6,650 19.83 20.17 19.75 0 0 0
06/02/2020
19.83
 60,770 19.83 20.25 19.83 0 0 0
05/02/2020
19.83
 37,050 19.67 20 18.93 0 0 0
04/02/2020
19.67
 5,390 20.21 20.21 19.50 10 0 0.0
03/02/2020
20.21
 137,960 21.07 21.07 19.63 0 0 0
31/01/2020
21.07
 7,800 21.32 21.32 20.25 10 0 0.0
30/01/2020
21.32
 11,370 21.40 21.65 20.41 0 0 0
22/01/2020
21.40
 8,950 21.40 21.49 21.07 0 0 0
21/01/2020
21.40
 85,800 21.40 21.74 21.24 0 0 0
20/01/2020
21.40
 49,940 21.12 22.56 21.24 10 0 0.0
17/01/2020
21.12
 23,970 21.32 21.40 20.74 0 480 -0.0
16/01/2020
21.32
 56,740 21.65 21.74 20.91 0 0 0
15/01/2020
21.65
 50,810 21.32 21.65 20.91 0 1,500 -0.0
14/01/2020
21.32
 14,960 21.36 21.36 21.12 0 0 0
13/01/2020
21.36
 44,900 21.36 21.49 21.16 0 0 0
10/01/2020
21.36
 42,180 21.45 21.45 21.03 0 0 0
09/01/2020
21.45
 7,980 21.49 21.49 21.24 50 0 0.0
08/01/2020
21.49
 56,070 21.16 21.49 20.74 0 300 -0.0
07/01/2020
21.16
 16,160 21.49 21.49 21.07 0 0 0
06/01/2020
21.49
 9,630 21.65 21.65 21.16 0 0 0
03/01/2020
21.65
 19,060 21.57 21.74 21.07 0 0 0
02/01/2020
21.57
 49,280 21.32 21.57 20.74 0 0 0
31/12/2019
21.32
 120,030 21.16 21.32 20.25 0 0 0
30/12/2019
21.16
 126,840 21.49 21.65 21.16 0 490 -0.0
27/12/2019
21.49
 101,890 21.07 21.65 20.74 0 0 0
26/12/2019
21.07
 210,040 21.74 21.74 20.66 0 0 0
25/12/2019
21.74
 228,410 21.78 21.78 21.49 0 0 0
24/12/2019
21.78
 223,600 21.90 21.90 21.74 0 0 0
23/12/2019
21.90
 234,170 21.78 21.90 21.65 0 0 0
20/12/2019
21.78
 500,150 20.41 21.82 20.25 0 0 0
19/12/2019
20.41
 93,800 20.17 20.50 20 0 0 0
18/12/2019
20.17
 65,890 20.33 20.41 20 0 0 0
17/12/2019
20.33
 143,760 20.50 20.66 20.25 0 0 0
16/12/2019
20.50
 183,630 19.83 20.66 19.83 0 1,000 -0.0
13/12/2019
19.83
 106,030 19.59 19.83 19.42 0 0 0
12/12/2019
19.59
 99,040 19.42 19.67 19.34 0 0 0
11/12/2019
19.42
 78,450 19.67 19.67 19.42 0 0 0
10/12/2019
19.67
 58,800 19.67 19.83 19.50 0 0 0
09/12/2019
19.67
 181,920 19.01 19.92 19.01 0 0 0
06/12/2019
19.01
 140,350 18.80 19.34 18.60 0 3,420 -0.1
05/12/2019
18.80
 66,010 18.84 18.88 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |