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
(2025-12-29) 		4.30 11.56% 14,500,900 410,200 15.5
37.15
42.50
42.50
2 tháng
(2025-12-01) 		9.20 28.48% 27,176,500 1,257,800 43.6
32.30
42.50
42.50
3 tháng
(2025-10-30) 		6.65 19.08% 38,455,200 473,200 16.9
32.25
42.50
42.50
6 tháng
(2025-08-01) 		17 69.39% 82,544,300 2,160,205 70.8
24.50
42.50
42.50
12 tháng
(2025-02-03) 		23.68 132.91% 137,859,300 3,429,745 103.0
16.27
42.50
42.50
24 tháng
(2024-02-15) 		28.65 222.93% 192,539,400 2,925,865 93.3
12.44
42.50
42.50
36 tháng
(2023-02-13) 		32.99 387.52% 230,954,700 -497,351 41.8
8.26
42.50
42.50
60 tháng
(2021-02-23) 		22.62 119.76% 437,531,500 340,949 56.3
5.76
42.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
14.19
 68,330 13.69 14.31 13.69 0 0 0
29/11/2017
13.69
 51,750 13.50 13.69 13.50 0 0 0
28/11/2017
13.50
 52,450 13.56 13.69 13.44 0 0 0
27/11/2017
13.56
 37,250 13.50 13.69 13.38 0 0 0
24/11/2017
13.50
 51,000 13.44 13.50 13.25 0 0 0
23/11/2017
13.44
 47,790 13.44 13.56 13.38 0 0 0
22/11/2017
13.44
 54,480 13.19 13.50 13.19 0 5,770 -0.1
21/11/2017
13.19
 49,220 13.25 13.38 13.13 0 2,810 -0.1
20/11/2017
13.25
 44,730 13.19 13.38 13.13 0 2,080 -0.0
17/11/2017
13.19
 70,830 14.00 14.06 13.04 0 0 0
16/11/2017
14.00
 61,380 14.12 14.12 13.63 0 0 0
15/11/2017
14.12
 49,830 14.22 14.25 14.06 310 6,020 -0.1
14/11/2017
14.22
 56,670 14.19 14.31 14.00 0 1,070 -0.0
13/11/2017
14.19
 49,950 14.44 14.44 14.00 0 5,860 -0.1
10/11/2017
14.44
 53,810 14.93 14.93 14.44 0 16,190 -0.4
09/11/2017
14.93
 52,130 15.00 15.18 14.93 0 0 0
08/11/2017
15.00
 55,500 14.87 15.12 14.81 0 0 0
07/11/2017
14.87
 54,710 14.93 15.06 14.68 0 9,500 -0.2
06/11/2017
14.93
 67,270 15.24 15.37 14.93 300 10,000 -0.2
03/11/2017
15.24
 71,030 15.28 15.31 15.18 0 16,860 -0.4
02/11/2017
15.28
 64,790 15.56 15.56 15.28 0 6,000 -0.1
01/11/2017
15.56
 60,740 15.37 15.56 15.24 0 10,000 -0.2
31/10/2017
15.37
 71,670 15.43 15.43 15.18 0 0 0
30/10/2017
15.43
 67,660 15.62 15.68 15.37 0 1,600 -0.0
27/10/2017
15.62
 68,050 15.56 15.62 15.43 0 0 0
26/10/2017
15.56
 70,310 15.68 15.74 15.43 0 0 0
25/10/2017
15.68
 53,330 15.56 15.74 15.56 0 0 0
24/10/2017
15.56
 74,790 15.56 15.62 15.37 0 0 0
23/10/2017
15.56
 74,910 15.74 15.74 15.49 0 350 -0.0
20/10/2017
15.74
 70,810 15.68 15.87 15.62 0 0 0
19/10/2017
15.68
 66,650 15.62 15.80 15.56 0 0 0
18/10/2017
15.62
 73,570 15.68 15.87 15.62 0 0 0
17/10/2017
15.68
 69,440 15.62 15.80 15.56 0 0 0
16/10/2017
15.62
 68,320 15.68 15.87 15.62 0 0 0
13/10/2017
15.68
 72,660 15.62 15.87 15.68 0 0 0
12/10/2017
15.62
 65,980 15.68 15.87 15.62 500 0 0.0
11/10/2017
15.68
 67,910 15.68 15.87 15.68 400 0 0.0
10/10/2017
15.68
 63,010 15.62 15.74 15.62 0 0 0
09/10/2017
15.62
 68,130 15.56 15.68 15.49 400 0 0.0
06/10/2017
15.56
 61,680 15.49 15.68 15.43 0 0 0
05/10/2017
15.49
 57,030 15.56 15.74 15.49 0 0 0
04/10/2017
15.56
 61,210 15.43 15.62 15.31 0 0 0
03/10/2017
15.43
 60,730 15.43 15.62 15.37 0 0 0
02/10/2017
15.43
 53,830 15.49 15.62 15.43 0 0 0
29/09/2017
15.49
 58,700 15.56 15.62 15.43 0 0 0
28/09/2017
15.56
 58,860 15.56 15.74 15.56 0 0 0
27/09/2017
15.56
 76,360 16.05 16.05 15.49 0 20,630 -0.5
26/09/2017
16.05
 65,060 16.24 16.30 15.99 0 3,170 -0.1
25/09/2017
16.24
 62,040 16.24 16.36 16.18 0 0 0
22/09/2017
16.24
 66,990 16.24 16.43 16.18 0 0 0
21/09/2017
16.24
 58,480 16.49 16.55 16.24 0 790 -0.0
20/09/2017
16.49
 65,370 16.49 16.61 16.49 0 0 0
19/09/2017
16.49
 62,040 16.49 16.68 16.49 0 0 0
18/09/2017
16.49
 58,950 16.36 16.61 16.36 0 0 0
15/09/2017
16.36
 76,460 16.49 16.55 16.30 3,380 0 0.1
14/09/2017
16.49
 69,400 16.55 16.61 16.36 0 0 0
13/09/2017
16.55
 74,750 16.61 16.80 16.49 0 0 0
12/09/2017
16.61
 83,650 16.55 16.74 16.49 0 0 0
11/09/2017
16.55
 76,610 16.61 16.80 16.55 1,150 0 0.0
08/09/2017
16.61
 98,980 16.55 16.74 16.49 0 0 0
07/09/2017
16.55
 74,040 16.68 16.80 16.49 0 0 0
06/09/2017
16.68
 89,700 16.74 16.80 16.49 0 0 0
05/09/2017
16.74
 82,640 16.99 17.05 16.55 0 0 0
01/09/2017
16.99
 95,570 16.68 17.11 16.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |