CTCP Nafoods Group (naf)

45.35
1.15
(2.60%)
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
(2026-02-11) 		1.50 3.51% 14,466,300 76,800 2.5
42.25
45.35
45.35
2 tháng
(2026-01-12) 		5.75 14.95% 30,594,600 638,800 25.1
38.30
45.35
45.35
3 tháng
(2025-12-15) 		9.85 28.68% 42,861,800 1,062,700 40.3
34.35
45.35
45.35
6 tháng
(2025-09-15) 		14.47 48.69% 80,995,500 1,633,600 58.3
29.64
45.35
45.35
12 tháng
(2025-03-18) 		25.25 133.19% 149,606,900 3,791,946 118.1
16.27
45.35
45.35
24 tháng
(2024-03-25) 		30.77 229.12% 208,966,400 3,284,965 108.4
13.39
45.35
45.35
36 tháng
(2023-03-29) 		35.81 426.92% 250,696,900 11,865 58.5
8.35
45.35
45.35
60 tháng
(2021-04-08) 		27.71 168.08% 452,420,300 717,049 71.6
5.76
45.35
45.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
34.10
 526,800 33.80 34.30 33.60 40,500 0 1.4
14/10/2025
33.75
 562,900 33.50 33.85 33.40 0 17,000 -0.6
13/10/2025
33.45
 574,000 33.15 33.65 33 11,600 0 0.4
10/10/2025
33.10
 506,500 32.65 33.20 32.60 0 1,800 -0.1
09/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/10/2025
32.70
 526,600 32.85 32.85 32.55 0 0 0
08/10/2025
32.77
 1,475,100 33.09 33.18 30.73 15,600 124,900 -3.9
07/10/2025
33
 760,000 32.32 33.18 32.23 7,500 7,000 0.0
06/10/2025
32.27
 552,600 32.18 32.27 32.14 4,300 57,300 -1.9
03/10/2025
32.18
 636,200 32.18 32.23 32.14 22,900 22,100 0.0
02/10/2025
32.14
 720,700 30 32.14 30 54,800 12,000 1.5
01/10/2025
30.05
 510,600 30.05 30.09 30 0 200 -0.0
30/09/2025
30
 524,100 30 30.09 30 0 49,800 -1.6
29/09/2025
30.05
 525,900 30.09 30.09 30 0 33,500 -1.1
26/09/2025
30.05
 551,000 30.23 30.23 30 0 50,900 -1.7
25/09/2025
30.09
 654,000 30.23 30.27 29.91 0 54,000 -1.8
24/09/2025
30.18
 515,100 30.36 30.36 30 5,600 88,500 -2.7
23/09/2025
30.36
 566,900 30.23 30.59 30.14 84,500 3,000 2.7
22/09/2025
30.23
 526,100 30.14 30.27 30 1,800 60,900 -2.0
19/09/2025
30.14
 584,200 29.86 30.27 29.86 127,800 18,800 3.6
18/09/2025
29.91
 559,400 29.82 29.95 29.77 39,800 54,300 -0.5
17/09/2025
29.82
 650,600 29.64 29.91 29.59 114,000 24,700 2.9
16/09/2025
29.64
 512,600 29.73 29.77 29.55 25,400 34,900 -0.3
15/09/2025
29.73
 776,100 29.55 29.91 29.50 90,100 29,700 2.0
12/09/2025
29.55
 637,700 29.59 29.82 29.32 27,400 169,300 -4.6
11/09/2025
29.59
 599,900 29.55 29.68 29.55 94,500 1,600 3.0
10/09/2025
29.55
 644,900 29.45 29.64 29.41 129,000 0 4.2
09/09/2025
29.45
 626,600 29.27 29.55 29.09 182,600 0 5.9
08/09/2025
29.27
 618,600 29.09 29.27 28.91 42,100 5,200 1.2
05/09/2025
29.14
 758,400 29.45 29.50 29.14 9,000 9,800 -0.0
04/09/2025
29.45
 767,800 29.68 29.73 29.41 9,800 12,400 -0.1
03/09/2025
29.59
 517,300 29.55 29.64 29.50 16,800 15,200 0.1
29/08/2025
29.64
 1,096,100 29.59 29.64 28.73 15,500 54,500 -1.2
28/08/2025
29.55
 1,284,300 30.05 30.23 28.14 3,205 33,000 0
27/08/2025
30.23
 1,234,800 30.45 32.32 30.05 100,500 83,500 0.5
26/08/2025
30.23
 1,218,400 28.64 30.23 28.27 43,800 7,600 1.2
25/08/2025
28.27
 1,068,200 27.41 28.27 27.36 81,100 300 2.5
22/08/2025
27.36
 690,300 27.18 27.50 27 33,600 0 1.0
21/08/2025
27.09
 624,600 26.82 27.14 26.50 79,200 0 2.3
20/08/2025
26.55
 721,000 26.27 26.55 26.14 48,100 58,100 -0.3
19/08/2025
26.32
 598,800 26.32 26.45 26.23 18,700 10,100 0.2
18/08/2025
26.23
 740,200 26.09 26.36 26.05 58,400 5,000 1.5
15/08/2025
26.05
 775,900 26.09 26.18 26 89,900 12,200 2.2
14/08/2025
26.09
 674,200 25.91 26.18 25.91 28,700 0 0.8
13/08/2025
26
 588,500 25.86 26.14 25.86 59,300 20,900 1.1
12/08/2025
25.91
 766,700 26.23 26.23 25.45 35,200 47,500 -0.3
11/08/2025
26.09
 591,300 26.05 26.36 26 10,500 125,800 -3.3
08/08/2025
26.05
 903,300 25.82 26.05 25.68 70,000 13,300 1.6
07/08/2025
25.68
 631,900 25.36 25.73 25.36 72,000 23,400 1.4
06/08/2025
25.36
 731,400 25.18 25.36 24.86 71,700 4,000 1.9
05/08/2025
25
 1,457,800 25.09 25.45 24.41 41,200 13,100 0.8
04/08/2025
25.09
 882,600 24.45 25.09 24.41 222,300 50,900 4.7
01/08/2025
24.50
 1,067,700 23.55 24.59 23.41 46,200 49,700 -0.1
31/07/2025
23.41
 1,146,600 22.18 23.41 21.91 56,400 1,100 1.4
30/07/2025
21.91
 2,241,300 19.91 21.91 19.91 3,900 37,800 -0.8
29/07/2025
20.50
 1,368,300 20.36 20.73 20 81,700 11,000 1.6
28/07/2025
20.05
 319,400 19.95 20.18 19.91 0 16,800 -0.4
25/07/2025
19.91
 188,400 19.77 20 19.55 1,000 0 0.0
24/07/2025
19.73
 127,200 19.64 19.73 19.55 500 700 -0.0
23/07/2025
19.64
 150,500 19.68 19.73 19.45 3,500 5,400 -0.0
22/07/2025
19.68
 227,900 19.73 19.73 19.41 0 68,300 -1.5
21/07/2025
19.73
 267,400 19.55 19.73 19.55 0 0 0
18/07/2025
19.73
 375,200 19.73 19.73 19.41 5,300 12,500 -0.2
17/07/2025
19.73
 572,300 19.91 19.91 19.50 0 18,600 -0.4
16/07/2025
19.91
 262,700 19.91 19.91 19.36 0 34,400 -0.8
15/07/2025
19.91
 663,200 19.14 19.95 19.14 3,200 30,500 -0.6
14/07/2025
20.14
 388,800 21.27 21.27 20.14 24,100 50,800 -0.6
11/07/2025
21.64
 411,200 22 22.18 21.64 0 25,700 0
10/07/2025
22
 237,200 21.91 22 21.82 5,000 24,000 0
09/07/2025
22
 711,600 22.18 22.36 21.55 30,900 191,629 0
08/07/2025
22.45
 324,900 22 22.45 21.82 100 54,600 -1.3
07/07/2025
22.05
 689,800 22.73 22.95 21.91 7,800 180,000 -4.2
04/07/2025
22.73
 488,200 22.55 22.73 22.36 4,100 20,200 -0.4
03/07/2025
22.55
 753,800 23.14 23.18 22.41 50,500 73,800 -0.6
02/07/2025
23.14
 944,000 22.14 23.18 22.09 537,000 0 13.5
01/07/2025
22.14
 545,800 22.09 22.23 21.95 25,100 0 0.6
30/06/2025
22.14
 463,800 22.09 22.14 21.77 43,300 18,800 0.6
27/06/2025
22.14
 602,100 22.41 22.55 21.91 0 19,300 -0.5
26/06/2025
22.45
 426,900 22.23 22.45 22.05 240,300 0 5.9
25/06/2025
22.23
 498,100 22.27 22.55 21.82 100 5,000 -0.1
24/06/2025
22.27
 638,900 22.68 22.68 21.82 0 28,500 -0.7
23/06/2025
22.64
 715,500 22.45 22.82 22.36 201,600 50,100 3.8
20/06/2025
22.36
 852,600 21.45 22.45 21.36 226,600 3,400 5.5
19/06/2025
21.36
 620,400 21.09 21.36 21 207,000 0 4.8
18/06/2025
21.09
 795,300 21.05 21.32 21.05 227,300 0 5.3
17/06/2025
21.05
 437,900 20.95 21.27 20.91 11,000 0 0.3
16/06/2025
20.91
 388,100 21.05 21.05 20.77 0 1,900 -0.0
13/06/2025
21.05
 448,200 20.95 21.18 20.73 0 3,700 -0.1
12/06/2025
21.05
 333,200 21.05 21.18 20.91 9,600 1,400 0.2
11/06/2025
21
 424,400 20.55 21.14 20.55 50,300 7,000 1.0
10/06/2025
20.55
 320,300 20.50 20.59 20.36 0 0 0
09/06/2025
20.45
 249,900 20.59 20.59 20.36 0 17,500 -0.4
06/06/2025
20.59
 345,700 20.45 20.73 20.45 4,400 5,000 -0.0
05/06/2025
20.45
 199,700 20.36 20.55 20.32 8,800 0 0.2
04/06/2025
20.41
 337,900 20.27 20.50 20.27 1,800 1,000 0.0
03/06/2025
20.36
 347,800 20.36 20.91 20.32 3,000 500 0.1
02/06/2025
20.36
 324,700 20.45 20.50 20.36 0 0 0
30/05/2025
20.50
 305,900 20.55 20.55 20.14 0 45,400 -1.0
29/05/2025
20.55
 340,600 20.73 20.91 20.45 0 18,900 -0.4
28/05/2025
20.64
 285,300 20.55 20.73 20.45 4,200 3,800 0.0
27/05/2025
20.55
 407,100 20.14 20.55 20.09 35,300 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |