CTCP Nafoods Group (naf)

45.25
-0.10
(-0.22%)
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
(2026-02-11) 		1.50 3.51% 14,466,300 76,800 2.5
42.25
45.35
45.35
2 tháng
(2026-01-12) 		5.75 14.95% 30,594,600 638,800 25.1
38.30
45.35
45.35
3 tháng
(2025-12-15) 		9.85 28.68% 42,861,800 1,062,700 40.3
34.35
45.35
45.35
6 tháng
(2025-09-15) 		14.47 48.69% 80,995,500 1,633,600 58.3
29.64
45.35
45.35
12 tháng
(2025-03-18) 		25.25 133.19% 149,606,900 3,791,946 118.1
16.27
45.35
45.35
24 tháng
(2024-03-25) 		30.77 229.12% 208,966,400 3,284,965 108.4
13.39
45.35
45.35
36 tháng
(2023-03-29) 		35.81 426.92% 250,696,900 11,865 58.5
8.35
45.35
45.35
60 tháng
(2021-04-08) 		27.71 168.08% 452,420,300 717,049 71.6
5.76
45.35
45.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |