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)
04/12/2019
18.84
 61,330 18.84 19.01 18.60 0 0 0
03/12/2019
18.84
 50,480 18.76 19.01 18.80 0 0 0
02/12/2019
18.76
 120,680 17.85 18.84 17.77 0 0 0
29/11/2019
17.85
 36,100 17.77 17.85 17.36 0 0 0
28/11/2019
17.77
 33,150 17.69 17.77 17.27 0 0 0
27/11/2019
17.69
 18,300 17.69 17.77 17.44 0 0 0
26/11/2019
17.69
 30,100 17.77 17.77 17.60 0 0 0
25/11/2019
17.77
 14,150 17.77 17.77 17.52 0 0 0
22/11/2019
17.77
 47,210 17.85 17.85 17.77 0 0 0
21/11/2019
17.85
 13,320 17.85 17.85 17.77 0 0 0
20/11/2019
17.85
 63,250 17.85 17.85 17.69 0 0 0
19/11/2019
17.85
 19,920 18.02 18.02 17.77 0 0 0
18/11/2019
18.02
 28,900 18.02 18.02 17.85 0 0 0
15/11/2019
18.02
 15,050 18.02 18.02 17.73 0 0 0
14/11/2019
18.02
 46,620 18.02 18.02 17.77 0 0 0
13/11/2019
18.02
 61,690 18.02 18.02 17.85 0 1,300 -0.0
12/11/2019
18.02
 50,610 17.77 18.02 17.77 0 0 0
11/11/2019
17.77
 45,540 18.06 18.06 17.77 0 0 0
08/11/2019
18.06
 51,310 18.18 18.18 17.93 0 0 0
07/11/2019
18.18
 56,490 18.18 18.18 17.93 0 0 0
06/11/2019
18.18
 39,620 18.18 18.22 17.93 0 0 0
05/11/2019
18.18
 67,560 18.18 18.22 17.85 0 0 0
04/11/2019
18.18
 86,650 18.26 18.26 17.85 0 0 0
01/11/2019
18.26
 18,230 18.18 18.26 18.10 0 0 0
31/10/2019
18.18
 37,530 18.18 18.51 18.18 0 1,000 -0.0
30/10/2019
18.18
 64,780 17.93 18.18 17.93 0 0 0
29/10/2019
17.93
 98,860 18.18 18.18 17.85 0 0 0
28/10/2019
18.18
 26,140 18.18 18.26 18.02 0 0 0
25/10/2019
18.18
 185,530 18.18 18.26 17.93 0 0 0
24/10/2019
18.18
 101,410 18.18 18.43 18.02 0 0 0
23/10/2019
18.18
 96,230 18.60 18.60 17.85 0 0 0
22/10/2019
18.60
 139,630 18.60 18.68 18.18 0 0 0
21/10/2019
18.60
 127,010 18.55 18.68 17.44 0 700 -0.0
18/10/2019
18.55
 106,210 18.43 18.93 18.43 0 0 0
17/10/2019
18.43
 68,120 17.81 18.43 17.81 0 0 0
16/10/2019
17.81
 47,040 18.06 18.06 17.56 0 0 0
15/10/2019
18.06
 48,210 18.10 18.10 17.85 30 0 0.0
14/10/2019
18.10
 58,720 18.02 18.18 17.85 0 0 0
11/10/2019
18.02
 41,030 18.02 18.10 17.93 0 0 0
10/10/2019
18.02
 45,890 18.10 18.10 17.85 0 0 0
09/10/2019
18.10
 52,510 18.14 18.14 17.81 0 0 0
08/10/2019
18.14
 27,930 18.18 18.18 17.85 0 0 0
07/10/2019
18.18
 26,370 18.26 18.43 17.85 0 0 0
04/10/2019
18.26
 16,950 18.18 18.26 18.02 0 0 0
03/10/2019
18.18
 59,570 18.18 18.43 17.77 0 0 0
02/10/2019
18.18
 64,830 18.35 18.35 17.93 2,000 0 0.0
01/10/2019
18.35
 59,980 18.26 18.35 18.02 0 0 0
30/09/2019
18.26
 40,770 18.02 18.26 17.77 0 0 0
27/09/2019
18.02
 31,450 17.93 18.02 17.69 0 0 0
26/09/2019
17.93
 76,570 17.69 17.93 17.36 0 3,980 -0.1
25/09/2019
17.69
 65,600 17.77 17.85 17.36 0 0 0
24/09/2019
17.77
 83,640 17.52 17.85 17.27 0 0 0
23/09/2019
17.52
 107,390 17.69 17.69 17.19 0 0 0
20/09/2019
17.69
 107,220 18.10 18.10 17.36 0 0 0
19/09/2019
18.10
 100,860 18.26 18.43 17.52 5,500 0 0.1
18/09/2019
18.26
 55,120 18.84 18.84 17.77 180 108,850 -2.3
17/09/2019
18.84
 98,710 18.18 18.84 17.77 0 4,000 -0.1
16/09/2019
18.18
 125,310 18.35 18.35 17.52 100 0 0.0
13/09/2019
18.35
 363,040 19.67 19.67 18.31 0 0 0
12/09/2019
19.67
 215,680 19.05 20.25 19.26 3,800 0 0.1
11/09/2019
19.05
 246,660 17.81 19.05 18.35 0 0 0
10/09/2019
17.81
 459,450 16.65 17.81 16.69 0 610 -0.0
09/09/2019
16.65
 40,170 16.57 16.65 16.45 0 0 0
06/09/2019
16.57
 87,750 16.53 16.61 16.36 0 0 0
05/09/2019
16.53
 79,270 16.53 16.61 16.28 0 0 0
04/09/2019
16.53
 57,150 16.28 16.53 16.24 0 0 0
03/09/2019
16.28
 54,520 16.78 16.78 16.20 0 0 0
30/08/2019
16.78
 163,830 16.36 16.78 16.36 0 0 0
29/08/2019
16.36
 62,290 16.20 16.36 16.12 0 0 0
28/08/2019
16.20
 99,850 16.45 16.53 16.16 0 0 0
27/08/2019
16.45
 43,660 16.53 16.53 16.12 10 0 0.0
26/08/2019
16.53
 81,260 16.78 16.78 16.32 0 0 0
23/08/2019
16.78
 89,850 16.03 16.78 15.95 0 0 0
22/08/2019
16.03
 58,610 15.79 16.03 15.79 0 0 0
21/08/2019
15.79
 30,780 16.03 16.07 15.79 0 0 0
20/08/2019
16.03
 40,770 16.03 16.03 15.79 0 5,000 -0.1
19/08/2019
16.03
 71,040 16.12 16.12 15.79 0 0 0
16/08/2019
16.12
 55,460 16.12 16.28 15.87 0 0 0
15/08/2019
16.12
 52,230 15.62 16.12 15.37 0 0 0
14/08/2019
15.62
 76,080 16.03 16.12 15.62 0 0 0
13/08/2019
16.03
 71,900 16.12 16.12 15.70 0 0 0
12/08/2019
16.12
 57,990 16.28 16.28 15.87 0 0 0
09/08/2019
16.28
 124,130 16.28 16.28 15.95 0 0 0
08/08/2019
16.28
 89,180 16.36 16.36 15.95 0 0 0
07/08/2019
16.36
 74,210 16.28 16.45 15.95 0 0 0
06/08/2019
16.28
 112,270 16.03 16.53 15.45 0 200 -0.0
05/08/2019
16.03
 104,070 16.69 16.69 16.03 0 0 0
02/08/2019
16.69
 49,730 16.86 16.86 16.36 0 0 0
01/08/2019
16.86
 126,360 16.78 16.94 16.49 0 0 0
31/07/2019
16.78
 178,840 16.20 16.78 15.91 0 0 0
30/07/2019
16.20
 58,450 16.20 16.20 15.91 0 130 -0.0
29/07/2019
16.20
 110,050 16.32 16.32 15.95 0 0 0
26/07/2019
16.32
 74,640 16.24 16.36 15.95 0 0 0
25/07/2019
16.24
 155,010 15.95 16.36 15.99 0 0 0
24/07/2019
15.95
 188,530 15.45 15.99 15.21 0 0 0
23/07/2019
15.45
 107,330 15.45 15.62 15.12 0 0 0
22/07/2019
15.45
 64,700 15.45 15.45 15.29 0 0 0
19/07/2019
15.45
 66,510 15.45 15.45 15.29 0 0 0
18/07/2019
15.45
 124,880 15.62 15.62 15.29 0 0 0
17/07/2019
15.62
 143,010 15.70 15.70 15.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |