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)
16/07/2019
15.70
 130,490 15.62 15.79 15.29 380 0 0.0
15/07/2019
15.62
 158,350 15.29 15.62 15.33 0 0 0
12/07/2019
15.29
 75,120 15.29 15.62 15.29 0 0 0
11/07/2019
15.29
 174,400 15.62 15.70 15.25 0 0 0
10/07/2019
15.62
 128,880 15.70 15.70 15.29 0 0 0
09/07/2019
15.70
 61,300 15.79 15.79 15.29 0 0 0
08/07/2019
15.79
 95,380 15.87 16.03 15.41 0 0 0
05/07/2019
15.87
 50,700 15.95 16.12 15.29 200 0 0.0
04/07/2019
15.95
 119,430 15.79 16.20 15.62 0 0 0
03/07/2019
15.79
 103,440 16.20 16.36 15.45 0 0 0
02/07/2019
16.20
 111,050 16.36 16.53 15.83 0 0 0
01/07/2019
16.36
 176,480 15.79 16.36 15.62 0 300 -0.0
28/06/2019
15.79
 224,200 14.88 15.79 14.63 0 0 0
27/06/2019
14.88
 151,640 14.96 15.04 14.46 0 15,000 -0.3
26/06/2019
14.96
 80,270 14.63 14.96 14.38 0 0 0
25/06/2019
14.63
 188,290 14.71 14.71 14.38 0 0 0
24/06/2019
14.71
 152,010 14.79 14.79 14.42 0 300 -0.0
21/06/2019
14.79
 108,510 14.38 14.79 14.21 130 0 0.0
20/06/2019
14.38
 62,310 14.79 14.88 14.38 300 0 0.0
19/06/2019
14.79
 184,080 14.55 15.21 14.46 0 0 0
18/06/2019
14.55
 279,770 14.30 14.88 14.30 0 0 0
17/06/2019
14.30
 19,180 14.38 14.38 13.97 300 0 0.0
14/06/2019
14.38
 123,620 14.46 15.04 13.97 560 0 0.0
13/06/2019
14.46
 115,450 14.05 14.63 14.05 0 0 0
12/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
12/06/2019
14.05
 288,480 13.30 14.05 13.26 0 0 0
11/06/2019
13.30
 83,080 13.15 13.30 12.86 0 0 0
10/06/2019
13.15
 154,400 12.79 13.15 12.58 0 0 0
07/06/2019
12.79
 39,920 12.79 12.94 12.65 0 0 0
06/06/2019
12.79
 57,840 12.65 12.79 12.36 0 0 0
05/06/2019
12.65
 103,160 12.79 12.94 12.36 0 0 0
04/06/2019
12.79
 97,710 12.94 13.22 12.65 0 0 0
03/06/2019
12.94
 125,900 12.94 13.08 12.79 0 0 0
31/05/2019
12.94
 105,850 12.65 12.94 12.65 0 0 0
30/05/2019
12.65
 174,740 12.36 12.65 12.07 0 0 0
29/05/2019
12.36
 57,230 12.43 12.43 12.15 0 0 0
28/05/2019
12.43
 42,090 12.22 12.43 12.07 0 0 0
27/05/2019
12.22
 22,000 12.29 12.29 12.00 0 0 0
24/05/2019
12.29
 27,770 12.29 12.36 11.93 0 0 0
23/05/2019
12.29
 42,220 12.40 12.43 12.07 0 0 0
22/05/2019
12.40
 63,860 12.43 12.50 12.15 0 0 0
21/05/2019
12.43
 88,990 12.22 12.43 12.07 0 0 0
20/05/2019
12.22
 149,890 11.64 12.22 11.50 0 15,800 -0.3
17/05/2019
11.64
 191,430 11.14 11.79 11.07 0 0 0
16/05/2019
11.14
 208,950 10.89 11.14 10.78 0 0 0
15/05/2019
10.89
 89,240 10.89 10.92 10.78 0 0 0
14/05/2019
10.89
 121,440 10.82 11.50 10.82 0 0 0
13/05/2019
10.82
 210,930 10.85 10.85 10.78 0 0 0
10/05/2019
10.85
 36,810 10.89 10.89 10.78 0 0 0
09/05/2019
10.89
 38,420 10.92 10.92 10.67 0 0 0
08/05/2019
10.92
 64,770 10.89 10.92 10.78 0 0 0
07/05/2019
10.89
 117,550 10.92 11.00 10.82 0 6,930 -0.1
06/05/2019
10.92
 95,930 11.00 11.00 10.82 0 0 0
03/05/2019
11.00
 62,220 11.00 11.07 10.82 0 0 0
02/05/2019
11.00
 99,350 10.92 11.14 10.82 0 0 0
26/04/2019
10.92
 173,160 10.85 10.92 10.85 0 0 0
25/04/2019
10.85
 75,560 10.92 11.00 10.85 0 0 0
24/04/2019
10.92
 57,460 11.00 11.00 10.92 0 0 0
23/04/2019
11.00
 196,800 10.78 11.14 10.42 0 0 0
22/04/2019
10.78
 15,100 10.82 10.85 10.71 0 0 0
19/04/2019
10.82
 23,830 10.78 10.82 10.78 0 0 0
18/04/2019
10.78
 37,050 10.78 10.85 10.71 0 0 0
17/04/2019
10.78
 69,560 10.85 10.85 10.78 0 5,670 -0.1
16/04/2019
10.85
 63,200 10.85 10.89 10.78 0 0 0
12/04/2019
10.85
 49,550 10.89 10.89 10.78 0 0 0
11/04/2019
10.89
 41,950 10.92 10.92 10.85 0 0 0
10/04/2019
10.92
 40,940 10.92 10.92 10.85 0 660 -0.0
09/04/2019
10.92
 56,770 10.85 11.00 10.78 0 0 0
08/04/2019
10.85
 68,550 11.00 11.00 10.78 0 0 0
05/04/2019
11.00
 72,220 11.00 11.07 10.82 0 0 0
04/04/2019
11.00
 26,530 11.00 11.07 10.82 0 0 0
03/04/2019
11.00
 122,330 10.92 11.00 10.78 0 0 0
02/04/2019
10.92
 76,790 10.85 11.07 10.82 0 0 0
01/04/2019
10.85
 67,930 11.07 11.07 10.78 0 0 0
29/03/2019
11.07
 75,500 11.10 11.14 10.92 0 0 0
28/03/2019
11.10
 70,950 10.78 11.35 10.92 0 0 0
27/03/2019
10.78
 73,710 10.96 11.00 10.78 0 0 0
26/03/2019
10.96
 92,530 11.00 11.00 10.78 0 0 0
25/03/2019
11.00
 52,370 11.00 11.00 10.78 1,350 300 0.0
22/03/2019
11.00
 78,280 10.89 11.07 10.89 0 0 0
21/03/2019
10.89
 115,690 11.14 11.14 10.78 0 0 0
20/03/2019
11.14
 86,910 11.21 11.21 10.92 0 0 0
19/03/2019
11.21
 148,190 11.43 11.43 11.00 1,550 0 0.0
18/03/2019
11.43
 134,730 11.35 11.43 11.14 100 0 0.0
15/03/2019
11.35
 160,450 11.61 11.64 11.21 0 0 0
14/03/2019
11.61
 199,020 11.50 11.79 11.35 0 770 -0.0
13/03/2019
11.50
 318,240 10.92 11.50 10.85 0 1,500 -0.0
12/03/2019
10.92
 71,310 11.14 11.14 10.92 0 0 0
11/03/2019
11.14
 59,060 10.92 11.14 10.92 650 0 0.0
08/03/2019
10.92
 103,080 11.21 11.21 10.92 0 0 0
07/03/2019
11.21
 157,010 11.14 11.21 11.00 0 0 0
06/03/2019
11.14
 80,080 11.00 11.14 10.89 0 0 0
05/03/2019
11.00
 90,780 11.00 11.07 10.85 0 0 0
04/03/2019
11.00
 236,510 10.92 11.07 10.71 0 21,000 -0.3
01/03/2019
10.92
 85,030 10.92 10.92 10.71 0 12,600 -0.2
28/02/2019
10.92
 77,010 11.00 11.00 10.71 0 11,000 -0.2
27/02/2019
11.00
 54,310 10.92 11.00 10.78 0 8,000 -0.1
26/02/2019
10.92
 28,700 10.85 10.92 10.78 0 5,320 -0.1
25/02/2019
10.85
 132,620 10.92 10.92 10.74 1,800 19,800 -0.3
22/02/2019
10.92
 32,520 11.00 11.00 10.78 0 4,860 -0.1
21/02/2019
11.00
 42,320 10.82 11.00 10.78 20 6,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |