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)
24/09/2018
6.99
 44,820 7.15 7.15 6.99 0 0 0
21/09/2018
7.15
 3,870 7.02 7.15 7.02 0 0 0
20/09/2018
7.02
 10,580 7.15 7.15 7.02 0 0 0
19/09/2018
7.15
 16,210 7.12 7.15 7.06 0 70 -0.0
18/09/2018
7.12
 3,200 7.06 7.12 7.12 0 0 0
17/09/2018
7.06
 18,220 7.15 7.15 7.06 0 0 0
14/09/2018
7.15
 6,060 7.12 7.15 7.06 0 0 0
13/09/2018
7.12
 4,840 7.15 7.15 7.09 0 0 0
12/09/2018
7.15
 690 7.12 7.15 7.12 0 0 0
11/09/2018
7.12
 3,040 7.09 7.19 7.06 0 0 0
10/09/2018
7.09
 9,200 7.19 7.19 7.06 0 0 0
07/09/2018
7.19
 19,290 7.15 7.38 6.99 0 10 -0.0
06/09/2018
7.15
 18,680 7.19 7.38 6.99 0 0 0
05/09/2018
7.19
 25,930 7.19 7.19 6.99 0 0 0
04/09/2018
7.19
 15,050 6.99 7.19 6.99 21,100 181,000 -1.6
31/08/2018
6.99
 83,010 7.06 7.25 6.99 0 0 0
30/08/2018
7.06
 55,060 7.19 7.19 7.06 0 0 0
29/08/2018
7.19
 17,700 7.38 7.38 7.12 0 0 0
28/08/2018
7.38
 21,390 7.25 7.38 7.09 0 2,000 -0.0
27/08/2018
7.25
 28,750 6.99 7.32 6.99 0 0 0
24/08/2018
6.99
 441,720 6.99 7.45 6.93 0 650,000 -6.5
23/08/2018
6.99
 234,140 6.93 7.25 6.99 0 679,390 -6.8
22/08/2018
6.93
 132,620 7.12 7.25 6.93 0 0 0
21/08/2018
7.12
 113,590 7.06 7.32 7.06 2,000 0 0.0
20/08/2018
7.06
 88,200 6.99 7.19 6.86 0 0 0
17/08/2018
6.99
 66,900 6.99 7.06 6.79 0 0 0
16/08/2018
6.99
 87,530 6.60 7.02 6.60 10 1,980 -0.0
15/08/2018
6.60
 81,680 6.53 6.63 6.47 0 0 0
14/08/2018
6.53
 81,240 6.70 6.70 6.23 0 70,500 -0.7
13/08/2018
6.70
 79,580 7.19 7.25 6.70 0 64,030 -0.7
10/08/2018
7.19
 50,250 7.19 7.32 7.06 0 0 0
09/08/2018
7.19
 42,590 7.19 7.32 7.12 0 0 0
08/08/2018
7.19
 43,210 7.15 7.32 7.15 0 0 0
07/08/2018
7.15
 77,250 6.86 7.25 6.38 0 35,880 -0.4
06/08/2018
6.86
 41,870 7.32 7.45 6.86 0 6,550 -0.1
03/08/2018
7.32
 36,540 7.38 7.51 7.25 0 24,840 -0.3
02/08/2018
7.38
 83,680 7.71 7.71 7.38 0 20,890 -0.2
01/08/2018
7.71
 84,750 7.71 7.91 7.58 0 0 0
31/07/2018
7.71
 83,410 7.64 7.84 7.58 0 0 0
30/07/2018
7.64
 93,850 7.64 7.64 7.45 0 16,080 -0.2
27/07/2018
7.64
 64,240 7.77 7.77 7.58 0 10,750 -0.1
26/07/2018
7.77
 80,910 8.00 8.04 7.51 0 35,890 -0.4
25/07/2018
8.00
 112,400 8.00 8.10 7.97 0 38,760 -0.5
24/07/2018
8.00
 59,260 8.10 8.10 8.00 0 18,510 -0.2
23/07/2018
8.10
 72,100 8.33 8.36 8.10 0 0 0
20/07/2018
8.33
 72,340 8.75 8.75 8.30 0 10,120 -0.1
19/07/2018
8.75
 70,600 8.69 8.89 8.62 700 0 0.0
18/07/2018
8.69
 143,040 8.69 9.28 8.69 0 56,560 -0.8
17/07/2018
8.69
 80,420 8.43 8.69 8.43 0 0 0
16/07/2018
8.43
 63,150 8.43 8.46 8.36 0 0 0
13/07/2018
8.43
 58,660 8.43 8.49 8.36 1,000 0 0.0
12/07/2018
8.43
 62,000 8.33 8.49 8.33 0 0 0
11/07/2018
8.33
 63,920 8.36 8.49 8.30 0 0 0
10/07/2018
8.36
 58,820 8.43 8.62 8.36 0 0 0
09/07/2018
8.43
 54,290 8.40 8.56 8.36 0 0 0
06/07/2018
8.40
 72,370 8.26 8.43 8.26 0 0 0
05/07/2018
8.26
 58,700 8.30 8.36 8.23 0 0 0
04/07/2018
8.30
 60,680 8.26 8.43 8.30 0 0 0
03/07/2018
8.26
 50,240 8.30 8.43 8.20 0 140 -0.0
02/07/2018
8.30
 55,770 8.30 8.36 8.10 0 0 0
29/06/2018
8.30
 50,100 8.17 8.30 8.10 0 0 0
28/06/2018
8.17
 55,260 8.23 8.30 8.10 0 0 0
27/06/2018
8.23
 58,550 8.36 8.49 7.97 0 0 0
26/06/2018
8.36
 58,980 8.56 8.56 8.23 0 0 0
25/06/2018
8.56
 55,350 8.43 8.62 8.36 0 140 -0.0
22/06/2018
8.43
 61,470 8.30 8.43 8.23 0 0 0
21/06/2018
8.30
 53,690 8.07 8.49 8.23 0 0 0
20/06/2018
8.07
 45,580 8.04 8.10 7.91 0 0 0
19/06/2018
8.04
 44,510 8.23 8.23 8.04 50 0 0.0
18/06/2018
8.23
 59,700 8.36 8.43 8.17 0 0 0
15/06/2018
8.36
 53,990 8.59 8.59 8.00 0 0 0
14/06/2018
8.59
 54,630 8.62 8.75 8.56 0 0 0
13/06/2018
8.62
 55,980 8.56 8.75 8.49 0 0 0
12/06/2018
8.56
 53,410 8.75 8.82 8.49 0 0 0
11/06/2018
8.75
 62,480 8.69 9.02 8.69 0 0 0
08/06/2018
8.69
 48,720 8.69 8.82 8.62 0 0 0
07/06/2018
8.69
 52,170 8.69 8.89 8.62 0 0 0
06/06/2018
8.69
 45,800 8.62 8.82 8.49 0 0 0
05/06/2018
8.62
 66,450 8.89 8.95 8.59 0 0 0
04/06/2018
8.89
 38,040 8.82 8.95 8.82 0 0 0
01/06/2018
8.82
 57,380 8.62 8.95 8.69 500 140 0.0
31/05/2018
8.62
 48,220 8.75 8.82 8.62 0 0 0
30/05/2018
8.75
 73,000 8.69 8.89 8.69 0 0 0
29/05/2018
8.69
 46,890 8.53 8.69 8.43 0 0 0
28/05/2018
8.53
 49,090 8.69 8.69 8.53 0 0 0
25/05/2018
8.69
 46,490 8.69 8.75 8.62 0 0 0
24/05/2018
8.69
 45,760 8.72 8.82 8.66 0 0 0
23/05/2018
8.72
 54,450 8.75 9.08 8.72 0 0 0
22/05/2018
8.75
 45,580 8.89 8.89 8.56 0 0 0
21/05/2018
8.89
 44,500 9.02 9.08 8.82 0 0 0
18/05/2018
9.02
 53,280 8.95 9.02 8.75 0 0 0
17/05/2018
8.95
 50,600 9.08 9.15 8.95 0 0 0
16/05/2018
9.08
 51,970 9.21 9.21 8.92 0 0 0
15/05/2018
9.21
 59,960 9.15 9.34 9.15 1,000 0 0.0
14/05/2018
9.15
 49,690 9.02 9.15 9.02 0 0 0
11/05/2018
9.02
 64,400 8.95 9.21 8.82 0 0 0
10/05/2018
8.95
 48,230 9.08 9.21 8.49 0 0 0
09/05/2018
9.08
 53,940 9.15 9.28 9.08 0 0 0
08/05/2018
9.15
 54,760 9.15 9.34 9.02 0 0 0
07/05/2018
9.15
 54,000 9.02 9.15 8.95 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |