CTCP Nafoods Group (naf)

49.35
-0.55
(-1.10%)
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
(2026-03-30) 		0.60 1.22% 13,823,900 156,100 6.7
47.90
51
49.35
2 tháng
(2026-03-02) 		6.90 16.05% 32,332,100 401,600 16.7
42.60
51
49.35
3 tháng
(2026-01-29) 		7.75 18.39% 44,497,700 670,900 27.9
40.25
51
49.35
6 tháng
(2025-10-31) 		14.95 42.78% 83,482,100 1,111,900 43.9
32.25
51
49.35
12 tháng
(2025-05-05) 		30.13 152.37% 159,229,700 4,050,876 130.5
19.36
51
49.35
24 tháng
(2024-05-09) 		34.78 229.94% 226,055,100 3,448,665 119.2
14.21
51
49.35
36 tháng
(2023-05-15) 		39.73 390.89% 270,261,500 336,865 75.1
10.08
51
49.35
60 tháng
(2021-05-25) 		26.72 115.25% 462,153,500 988,349 84.4
5.76
51
49.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |