CTCP Nafoods Group (naf)

42.15
-0.35
(-0.82%)
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
(2025-12-30) 		5.35 14.40% 14,919,100 408,000 15.5
37.15
42.50
42.15
2 tháng
(2025-12-01) 		10.20 31.58% 28,235,300 1,277,800 44.4
32.30
42.50
42.15
3 tháng
(2025-10-31) 		7.55 21.60% 38,984,400 441,000 15.9
32.25
42.50
42.15
6 tháng
(2025-08-04) 		17.41 69.38% 82,535,400 2,183,705 71.8
25
42.50
42.15
12 tháng
(2025-02-03) 		24.68 138.52% 138,918,100 3,449,745 103.8
16.27
42.50
42.15
24 tháng
(2024-02-15) 		29.65 230.71% 193,598,200 2,945,865 94.2
12.44
42.50
42.15
36 tháng
(2023-02-14) 		33.82 389.76% 231,715,000 -369,251 43.7
8.26
42.50
42.15
60 tháng
(2021-02-24) 		23.90 128.56% 438,256,800 360,949 57.1
5.76
42.50
42.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
8.37
 65,190 8.55 8.55 8.34 0 0 0
13/11/2018
8.55
 1,109,900 8.95 9.02 8.55 0 0 0
12/11/2018
8.95
 563,290 8.55 8.95 8.26 3,000 2,000 0.0
09/11/2018
8.55
 656,450 8.37 8.62 8.19 0 0 0
08/11/2018
8.37
 645,690 8.77 8.77 8.30 250 0 0.0
07/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/11/2018
8.77
 481,720 8.39 8.95 8.34 2,000 0 0.0
06/11/2018
8.40
 280,880 8.17 8.40 8.10 0 5,000 -0.1
05/11/2018
8.17
 206,810 8.10 8.20 8.10 0 0 0
02/11/2018
8.10
 96,100 8.07 8.10 8.04 0 0 0
01/11/2018
8.07
 64,610 8.04 8.07 7.84 0 0 0
31/10/2018
8.04
 77,120 7.91 8.17 7.84 50 0 0.0
30/10/2018
7.91
 69,130 7.77 7.91 7.71 0 0 0
29/10/2018
7.77
 52,680 7.71 7.84 7.64 0 0 0
26/10/2018
7.71
 75,320 7.58 7.97 7.58 0 0 0
25/10/2018
7.58
 91,190 7.74 7.74 7.22 0 0 0
24/10/2018
7.74
 76,130 7.64 7.77 7.64 0 0 0
23/10/2018
7.64
 57,050 7.91 7.91 7.64 0 0 0
22/10/2018
7.91
 57,250 7.97 8.04 7.84 0 0 0
19/10/2018
7.97
 52,950 7.97 8.04 7.77 0 0 0
18/10/2018
7.97
 48,550 8.04 8.10 7.97 0 0 0
17/10/2018
8.04
 48,340 7.97 8.17 7.97 0 0 0
16/10/2018
7.97
 26,370 8.04 8.04 7.84 2,900 0 0.0
15/10/2018
8.04
 17,780 7.84 8.10 7.84 0 0 0
12/10/2018
7.84
 23,670 7.38 7.84 7.35 5,000 0 0.1
11/10/2018
7.38
 60,540 7.91 7.91 7.38 0 90 -0.0
10/10/2018
7.91
 5,540 7.91 7.91 7.77 0 0 0
09/10/2018
7.91
 57,850 7.84 8.10 7.77 0 0 0
08/10/2018
7.84
 10,380 7.97 8.07 7.77 0 0 0
05/10/2018
7.97
 11,100 7.97 8.17 7.84 2,350 0 0.0
04/10/2018
7.97
 20,060 7.84 8.13 7.64 0 0 0
03/10/2018
7.84
 26,020 8.17 8.30 7.64 0 0 0
02/10/2018
8.17
 43,750 8.17 8.53 8.17 0 0 0
01/10/2018
8.17
 111,300 8.13 8.62 8.13 0 100 -0.0
28/09/2018
8.13
 65,670 7.61 8.13 7.84 0 20 -0.0
27/09/2018
7.61
 101,970 7.12 7.61 7.51 0 732,245 -7.6
26/09/2018
7.12
 298,140 7.15 7.64 7.12 0 0 0
25/09/2018
7.15
 44,430 6.99 7.15 6.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |