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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |