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)
04/05/2018
9.02
 54,490 9.02 9.21 8.89 0 0 0
03/05/2018
9.02
 56,990 9.02 9.08 8.89 0 0 0
02/05/2018
9.02
 53,070 9.11 9.15 9.02 10 0 0.0
27/04/2018
9.11
 43,510 9.11 9.15 9.02 200 0 0.0
26/04/2018
9.11
 53,780 9.21 9.21 9.08 0 0 0
24/04/2018
9.21
 55,380 9.15 9.21 8.89 0 0 0
23/04/2018
9.15
 57,420 9.47 9.60 9.15 0 100 -0.0
20/04/2018
9.47
 59,020 9.41 9.60 9.47 0 0 0
19/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
19/04/2018
9.41
 57,980 9.34 9.47 9.31 200 0 0.0
18/04/2018
9.33
 47,740 9.33 9.46 9.33 100 0 0.0
17/04/2018
9.33
 50,970 9.33 9.46 9.27 0 0 0
16/04/2018
9.33
 53,710 9.40 9.46 9.27 0 0 0
13/04/2018
9.40
 51,300 9.46 9.58 9.40 900 0 0.0
12/04/2018
9.46
 64,920 9.33 9.58 9.33 0 0 0
11/04/2018
9.33
 49,790 9.40 9.46 9.33 1,000 0 0.0
10/04/2018
9.40
 58,680 9.46 9.49 9.33 0 0 0
09/04/2018
9.46
 58,640 9.40 9.52 9.33 0 0 0
06/04/2018
9.40
 48,070 9.27 9.52 9.33 0 0 0
05/04/2018
9.27
 68,750 9.46 9.58 9.27 0 18,540 -0.3
04/04/2018
9.46
 43,910 9.33 9.71 9.46 0 0 0
03/04/2018
9.33
 63,220 9.52 9.58 9.27 0 5,490 -0.1
02/04/2018
9.52
 45,840 9.52 9.64 9.52 0 0 0
30/03/2018
9.52
 59,600 9.58 9.58 9.33 0 0 0
29/03/2018
9.58
 45,280 9.52 9.58 9.46 0 0 0
28/03/2018
9.52
 51,980 9.52 9.64 9.46 2,200 0 0.0
27/03/2018
9.52
 51,010 9.52 9.64 9.33 0 0 0
26/03/2018
9.52
 42,720 9.33 9.58 9.33 0 0 0
23/03/2018
9.33
 54,820 9.64 9.64 9.21 4,350 0 0.1
22/03/2018
9.64
 36,140 9.58 9.71 9.58 0 0 0
21/03/2018
9.58
 46,110 9.46 9.71 9.46 0 0 0
20/03/2018
9.46
 49,710 9.77 9.89 9.40 4,300 32,600 -0.4
19/03/2018
9.77
 58,740 9.96 10.08 9.77 5,000 10,070 -0.1
16/03/2018
9.96
 51,570 9.77 10.08 9.83 0 0 0
15/03/2018
9.77
 54,740 9.77 10.02 9.71 0 9,220 -0.1
14/03/2018
9.77
 59,200 9.96 10.20 9.77 1,500 7,590 -0.1
13/03/2018
9.96
 57,410 10.33 10.39 9.89 1,070 13,990 -0.2
12/03/2018
10.33
 56,980 10.52 10.64 10.27 4,420 8,700 -0.1
09/03/2018
10.52
 62,340 10.58 10.64 10.45 0 11,500 -0.2
08/03/2018
10.58
 52,080 10.45 10.70 10.39 0 0 0
07/03/2018
10.45
 51,460 10.45 10.64 10.33 0 0 0
06/03/2018
10.45
 57,480 10.20 10.52 10.20 0 0 0
05/03/2018
10.20
 49,090 10.20 10.33 10.14 0 0 0
02/03/2018
10.20
 48,960 9.96 10.20 9.96 0 0 0
01/03/2018
9.96
 67,810 10.58 10.58 9.96 0 35,320 -0.6
28/02/2018
10.58
 48,730 10.58 10.64 10.45 0 0 0
27/02/2018
10.58
 56,050 10.64 10.70 10.58 0 0 0
26/02/2018
10.64
 56,620 10.27 10.76 10.58 0 0 0
23/02/2018
10.27
 54,690 10.95 11.14 10.27 0 19,340 -0.3
22/02/2018
10.95
 63,060 11.57 11.57 10.95 0 22,300 -0.4
21/02/2018
11.57
 51,660 11.20 11.57 11.20 5,000 0 0.1
13/02/2018
11.20
 48,470 11.20 11.32 11.14 0 0 0
12/02/2018
11.20
 48,430 11.39 11.51 11.01 0 7,500 -0.1
09/02/2018
11.39
 52,980 11.57 11.57 11.20 753,958 0 15.0
08/02/2018
11.57
 1,060 10.83 11.57 10.83 0 0 0
07/02/2018
10.83
 42,780 10.89 11.26 10.76 0 13,690 -0.2
06/02/2018
10.89
 49,020 11.20 11.20 10.58 0 0 0
05/02/2018
11.20
 139,360 11.82 11.88 11.14 0 28,430 -0.5
02/02/2018
11.82
 104,010 11.70 11.88 11.70 0 0 0
01/02/2018
11.70
 54,310 11.76 11.88 11.64 0 13,200 -0.2
31/01/2018
11.76
 56,920 12.20 12.26 11.76 0 12,840 -0.2
30/01/2018
12.20
 55,510 12.20 12.26 12.07 0 0 0
29/01/2018
12.20
 54,560 12.38 12.38 12.13 0 6,360 -0.1
26/01/2018
12.38
 55,110 12.38 12.51 12.32 0 19,550 -0.4
25/01/2018
12.38
 61,300 12.41 12.51 12.32 140 20,660 -0.4
22/01/2018
12.41
 77,450 12.32 12.57 12.38 0 41,800 -0.8
19/01/2018
12.32
 62,400 12.44 12.57 12.32 0 22,470 -0.4
18/01/2018
12.44
 48,800 12.69 12.69 12.32 0 10,080 -0.2
17/01/2018
12.69
 107,010 13.00 13.07 12.69 0 65,100 -1.3
16/01/2018
13.00
 58,990 13.07 13.07 12.82 0 0 0
15/01/2018
13.07
 68,400 12.82 13.13 12.63 0 0 0
12/01/2018
12.82
 59,460 12.88 13.00 12.82 0 0 0
11/01/2018
12.88
 59,710 12.76 12.94 12.69 0 0 0
10/01/2018
12.76
 51,990 12.69 12.94 12.63 0 0 0
09/01/2018
12.69
 51,530 12.69 12.82 12.57 0 0 0
08/01/2018
12.69
 78,190 12.63 12.82 12.63 0 37,590 -0.8
05/01/2018
12.63
 40,390 12.32 12.63 12.32 0 0 0
04/01/2018
12.32
 36,550 13.13 13.13 12.26 0 20,410 -0.4
03/01/2018
13.13
 31,700 13.13 13.25 13.07 0 0 0
02/01/2018
13.13
 33,890 13.25 13.32 13.00 0 0 0
29/12/2017
13.25
 29,700 13.38 13.38 13.19 0 0 0
28/12/2017
13.38
 4,920 12.57 13.38 11.88 0 0 0
27/12/2017
12.57
 700 11.76 12.57 12.57 0 0 0
26/12/2017
11.76
 34,220 12.32 12.32 11.64 0 14,100 -0.3
25/12/2017
12.32
 52,940 12.88 12.88 12.07 0 16,200 -0.3
22/12/2017
12.88
 39,820 13.00 13.25 12.88 0 10,580 -0.2
21/12/2017
13.00
 41,400 13.19 13.38 12.94 0 4,900 -0.1
20/12/2017
13.19
 49,600 13.13 13.44 13.07 0 0 0
19/12/2017
13.13
 50,670 13.25 13.32 12.76 0 0 0
18/12/2017
13.25
 41,280 13.56 13.69 13.25 0 0 0
15/12/2017
13.56
 49,570 13.81 13.81 13.50 0 0 0
14/12/2017
13.81
 49,680 14.06 14.19 13.69 0 0 0
13/12/2017
14.06
 48,240 14.12 14.19 14.00 0 0 0
12/12/2017
14.12
 56,180 14.06 14.25 14.06 0 0 0
11/12/2017
14.06
 45,170 14.12 14.12 14.00 0 0 0
08/12/2017
14.12
 61,470 14.12 14.31 14.00 0 0 0
07/12/2017
14.12
 51,070 14.25 14.31 14.06 0 0 0
06/12/2017
14.25
 54,210 14.37 14.44 14.12 0 0 0
05/12/2017
14.37
 59,700 14.44 14.62 14.31 0 990 -0.0
04/12/2017
14.44
 56,930 14.19 14.56 14.19 2,260 0 0.1
01/12/2017
14.19
 52,640 14.19 14.31 14.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |