CTCP Nafoods Group (naf)

48.55
0.55
(1.15%)
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
(2026-06-29) 		-2.20 -4.38% 9,531,500 709,495 0
45.45
50.20
48.55
2 tháng
(2026-06-01) 		-4.70 -8.92% 19,791,400 90,575 0
45.45
52.70
48.55
3 tháng
(2026-05-04) 		-1.45 -2.93% 32,291,400 -414,959 0
45.45
53.60
48.55
6 tháng
(2026-01-30) 		5.55 13.07% 76,075,300 226,041 29.4
40.25
53.60
48.55
12 tháng
(2025-08-04) 		22.91 91.30% 159,261,200 2,375,646 99.7
25
53.60
48.55
24 tháng
(2024-08-08) 		33.62 233.79% 249,238,300 3,098,506 121.4
14.30
53.60
48.55
36 tháng
(2023-08-14) 		34.65 259.63% 288,364,300 3,364,606 125.6
11.74
53.60
48.55
60 tháng
(2021-08-24) 		21.72 82.64% 428,467,200 -198,710 62.7
5.76
53.60
48.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |