CTCP Nafoods Group (naf)

45
-0.35
(-0.77%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |