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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |