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)
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
31/08/2017
16.68
 92,090 16.80 16.99 16.55 0 0 0
30/08/2017
16.80
 101,650 16.68 17.17 16.61 0 0 0
29/08/2017
16.68
 92,140 16.80 16.86 16.61 0 0 0
28/08/2017
16.80
 132,010 16.12 16.99 16.05 0 0 0
25/08/2017
16.12
 64,740 16.24 16.24 16.05 0 0 0
24/08/2017
16.24
 81,790 15.99 16.24 15.93 0 0 0
23/08/2017
15.99
 64,470 15.93 15.99 15.80 0 0 0
22/08/2017
15.93
 69,790 16.49 16.55 15.87 0 0 0
21/08/2017
16.49
 88,170 16.49 16.55 16.30 0 0 0
18/08/2017
16.49
 79,440 16.24 16.61 16.24 2,520 0 0.1
17/08/2017
16.24
 119,580 15.68 16.30 15.62 0 0 0
16/08/2017
15.68
 73,200 15.62 15.74 15.43 0 0 0
15/08/2017
15.62
 70,110 15.68 15.74 15.49 0 1,000 -0.0
14/08/2017
15.68
 73,610 15.56 15.68 15.49 0 0 0
11/08/2017
15.56
 43,420 15.49 15.59 15.37 0 0 0
10/08/2017
15.49
 65,630 15.56 15.68 15.46 0 0 0
09/08/2017
15.56
 68,920 15.62 15.62 15.43 0 0 0
08/08/2017
15.62
 73,260 15.74 15.93 15.56 0 0 0
07/08/2017
15.74
 70,050 15.68 15.93 15.68 0 0 0
04/08/2017
15.68
 51,990 15.71 15.74 15.68 0 0 0
03/08/2017
15.71
 65,710 15.68 15.80 15.62 1,000 0 0.0
02/08/2017
15.68
 70,430 15.68 15.74 15.49 0 0 0
01/08/2017
15.68
 91,530 15.49 15.87 15.56 23,800 0 0.6
31/07/2017
15.49
 72,650 15.49 15.62 15.43 0 0 0
28/07/2017
15.49
 65,500 15.43 15.62 15.43 0 0 0
27/07/2017
15.43
 63,920 15.62 15.62 15.43 0 0 0
26/07/2017
15.62
 82,940 15.18 15.68 15.24 600,000 0 15
25/07/2017
15.18
 70,890 15.12 15.37 14.87 0 0 0
24/07/2017
15.12
 74,950 15.31 15.31 15.00 0 0 0
21/07/2017
15.31
 42,130 15.31 15.43 15.18 0 0 0
20/07/2017
15.31
 64,190 15.56 15.56 15.18 0 0 0
19/07/2017
15.56
 58,600 15.49 15.68 15.43 0 0 0
18/07/2017
15.49
 63,900 15.74 15.74 15.37 0 0 0
17/07/2017
15.74
 59,830 15.80 15.93 15.49 1,000 0 0.0
14/07/2017
15.80
 98,200 15.49 15.93 15.49 0 0 0
13/07/2017
15.49
 60,320 15.56 15.56 15.43 0 0 0
12/07/2017
15.56
 74,190 15.37 15.62 15.24 0 0 0
11/07/2017
15.37
 61,340 15.24 15.43 15.12 0 0 0
10/07/2017
15.24
 64,600 15.31 15.37 15.18 0 0 0
07/07/2017
15.31
 61,760 15.34 15.43 15.31 0 0 0
06/07/2017
15.34
 71,050 15.31 15.49 15.24 0 0 0
05/07/2017
15.31
 75,110 15.24 15.43 15.24 0 0 0
04/07/2017
15.24
 64,090 15.37 15.37 15.18 0 0 0
03/07/2017
15.37
 71,510 15.31 15.43 15.24 0 0 0
30/06/2017
15.31
 66,600 15.37 15.49 15.31 140 0 0.0
29/06/2017
15.37
 66,120 15.31 15.49 15.31 0 0 0
28/06/2017
15.31
 67,010 15.24 15.37 15.12 0 0 0
27/06/2017
15.24
 71,400 15.37 15.43 15.18 0 0 0
26/06/2017
15.37
 65,300 15.18 15.49 15.18 0 0 0
23/06/2017
15.18
 58,480 15.31 15.37 15.18 0 3,810 -0.1
22/06/2017
15.31
 65,150 15.24 15.49 15.24 0 0 0
21/06/2017
15.24
 82,920 15.62 15.62 14.93 0 8,910 -0.2
20/06/2017
15.62
 64,670 15.62 15.80 15.62 0 70 -0.0
19/06/2017
15.62
 68,190 15.56 15.74 15.56 0 0 0
16/06/2017
15.56
 67,430 15.49 15.68 15.43 0 270 -0.0
15/06/2017
15.49
 58,820 15.56 15.62 15.37 20 0 0.0
14/06/2017
15.56
 77,720 15.31 15.62 15.31 0 0 0
13/06/2017
15.31
 101,380 15.99 15.99 14.90 320 0 0.0
12/06/2017
15.99
 67,980 15.93 16.05 15.93 0 0 0
09/06/2017
15.93
 69,890 15.93 16.05 15.93 150 0 0.0
08/06/2017
15.93
 67,000 16.12 16.12 15.80 0 0 0
07/06/2017
16.12
 70,190 15.99 16.24 15.93 0 0 0
06/06/2017
15.99
 64,700 15.93 16.05 15.80 0 0 0
05/06/2017
15.93
 69,340 15.74 15.99 15.68 0 0 0
02/06/2017
15.74
 73,010 15.74 15.74 15.56 0 0 0
01/06/2017
15.74
 72,830 15.56 15.80 15.52 0 0 0
31/05/2017
15.56
 20,470 15.49 15.56 15.52 0 0 0
30/05/2017
15.49
 28,050 15.56 15.56 15.49 0 0 0
29/05/2017
15.56
 171,960 16.61 16.68 15.52 0 0 0
26/05/2017
16.61
 87,310 16.92 16.99 16.61 0 0 0
25/05/2017
16.92
 97,480 17.55 17.67 16.92 290 0 0.0
24/05/2017
17.55
 94,480 17.48 17.61 17.30 0 0 0
23/05/2017
17.48
 93,340 17.73 17.80 17.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |