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) 		-2.75 -5.48% 8,724,700 313,495 0
45.45
50.20
48
2 tháng
(2026-05-29) 		-6.15 -11.47% 19,808,100 -426,725 0
45.45
53.60
48
3 tháng
(2026-04-29) 		-1.90 -3.85% 32,011,500 -818,659 0
45.45
53.60
48
6 tháng
(2026-01-29) 		5.30 12.57% 75,919,000 -204,059 27.9
40.25
53.60
48
12 tháng
(2025-08-04) 		22.36 89.11% 158,454,400 1,979,646 99.7
25
53.60
48
24 tháng
(2024-08-07) 		32.99 228.08% 248,463,100 2,700,306 121.4
14.30
53.60
48
36 tháng
(2023-08-14) 		34.10 255.51% 287,557,500 2,968,606 125.6
11.74
53.60
48
60 tháng
(2021-08-23) 		21.91 85.81% 428,429,400 -592,310 62.8
5.76
53.60
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
10.82
 34,360 11.03 11.03 10.82 650 0 0.0
19/02/2019
11.03
 96,380 11.28 11.28 11.03 4,000 0 0.1
18/02/2019
11.28
 30,230 11.28 11.28 11.07 4,000 0 0.1
15/02/2019
11.28
 19,110 11.35 11.35 11.07 0 0 0
14/02/2019
11.35
 79,940 11.21 11.35 11.00 0 0 0
13/02/2019
11.21
 69,380 11.50 11.64 11.21 0 0 0
12/02/2019
11.50
 39,940 11.86 12.00 11.43 0 0 0
11/02/2019
11.86
 102,450 11.28 11.86 11.00 0 0 0
01/02/2019
11.28
 123,500 11.10 11.28 10.78 0 0 0
31/01/2019
11.10
 78,740 11.14 11.17 10.71 0 0 0
30/01/2019
11.14
 150,850 10.78 11.14 10.49 0 0 0
29/01/2019
10.78
 142,660 10.64 10.78 10.24 0 0 0
28/01/2019
10.64
 120,040 10.64 10.64 10.28 0 0 0
25/01/2019
10.64
 139,080 10.42 10.64 10.35 0 0 0
24/01/2019
10.42
 67,470 10.35 10.42 10.24 0 0 0
23/01/2019
10.35
 63,980 10.31 10.35 10.28 0 0 0
22/01/2019
10.31
 173,890 10.13 10.35 9.99 0 0 0
21/01/2019
10.13
 56,880 10.20 10.20 10.03 0 0 0
18/01/2019
10.20
 84,730 10.35 10.35 9.99 0 0 0
17/01/2019
10.35
 127,620 10.06 10.35 9.92 0 0 0
16/01/2019
10.06
 34,180 10.13 10.20 9.99 0 0 0
15/01/2019
10.13
 64,450 9.99 10.13 9.77 0 0 0
14/01/2019
9.99
 95,940 10.06 10.06 9.85 0 0 0
11/01/2019
10.06
 30,740 9.92 10.13 9.74 0 0 0
10/01/2019
9.92
 45,110 9.70 10.20 9.56 0 0 0
09/01/2019
9.70
 80,040 9.92 9.92 9.70 1,180 0 0.0
08/01/2019
9.92
 38,850 10.35 10.35 9.77 0 0 0
07/01/2019
10.35
 72,730 10.42 10.49 10.06 480 0 0.0
04/01/2019
10.42
 82,600 10.49 11.17 9.99 2,000 0 0.0
03/01/2019
10.49
 69,700 10.49 10.49 10.06 0 0 0
02/01/2019
10.49
 58,070 11.14 11.14 10.46 0 0 0
28/12/2018
11.14
 232,320 10.71 11.14 10.35 0 0 0
27/12/2018
10.71
 170,390 10.53 10.71 10.28 0 0 0
26/12/2018
10.53
 79,800 10.78 10.78 10.28 0 0 0
25/12/2018
10.78
 109,480 10.56 10.78 9.92 0 0 0
24/12/2018
10.56
 97,910 10.71 10.71 10.49 0 0 0
21/12/2018
10.71
 134,240 10.78 10.78 10.42 5,000 0 0.1
20/12/2018
10.78
 170,920 10.35 10.78 10.10 0 0 0
19/12/2018
10.35
 91,980 10.03 10.35 9.92 0 0 0
18/12/2018
10.03
 402,210 10.17 10.28 9.85 3,380 0 0.0
17/12/2018
10.17
 226,500 10.35 10.35 10.10 100 0 0.0
14/12/2018
10.35
 201,400 10.20 10.35 10.06 0 0 0
13/12/2018
10.20
 121,120 10.13 10.42 10.06 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |