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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |