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)
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
12/12/2018
10.13
 125,740 10.35 10.35 9.99 0 0 0
11/12/2018
10.35
 269,200 10.03 10.35 10.06 0 40 -0.0
10/12/2018
10.03
 105,340 9.63 10.03 9.63 0 0 0
07/12/2018
9.63
 69,060 9.74 9.92 9.63 0 0 0
06/12/2018
9.74
 106,270 9.70 9.77 9.52 0 0 0
05/12/2018
9.70
 115,600 10.10 10.10 9.63 0 0 0
04/12/2018
10.10
 259,650 9.63 10.10 9.34 0 0 0
03/12/2018
9.63
 102,970 9.56 9.85 9.56 2,500 0 0.0
30/11/2018
9.56
 403,540 8.98 9.56 8.98 0 0 0
29/11/2018
8.98
 54,830 8.84 9.34 8.91 0 0 0
28/11/2018
8.84
 23,960 8.88 8.91 8.73 0 0 0
27/11/2018
8.88
 127,690 8.84 9.05 8.62 0 0 0
26/11/2018
8.84
 78,240 8.70 9.02 8.62 0 0 0
23/11/2018
8.70
 261,300 8.44 8.91 8.44 0 0 0
22/11/2018
8.44
 165,200 8.44 8.84 8.41 0 0 0
21/11/2018
8.44
 101,200 8.30 8.77 7.98 0 0 0
20/11/2018
8.30
 200,640 7.76 8.30 7.65 0 0 0
19/11/2018
7.76
 192,580 7.69 7.91 7.55 0 0 0
16/11/2018
7.69
 125,150 7.98 8.26 7.69 0 0 0
15/11/2018
7.98
 138,170 8.37 8.37 7.80 0 3,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |