CTCP Nafoods Group (naf)

50.30
-0.10
(-0.20%)
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
(2026-05-13) 		0.80 1.61% 14,294,200 -714,134 0
49.55
53.60
50.30
2 tháng
(2026-04-13) 		-0.30 -0.59% 25,377,700 -1,430,954 0
49.35
53.60
50.30
3 tháng
(2026-03-16) 		5.15 11.38% 40,801,000 -1,004,354 14.0
45.25
53.60
50.30
6 tháng
(2025-12-15) 		16.05 46.72% 84,755,900 39,846 53.5
34.35
53.60
50.30
12 tháng
(2025-06-17) 		29.35 139.48% 165,866,000 2,539,022 129.9
19.64
53.60
50.30
24 tháng
(2024-06-24) 		35.03 227.87% 238,392,300 2,029,811 117.5
14.21
53.60
50.30
36 tháng
(2023-06-28) 		38.95 340.32% 282,646,900 279,411 92.1
11.20
53.60
50.30
60 tháng
(2021-07-08) 		27.01 115.49% 457,973,400 -498,705 79.7
5.76
53.60
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |