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)
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
22/05/2017
17.73
 113,100 17.61 17.98 17.67 0 0 0
19/05/2017
17.61
 111,420 17.36 17.61 17.30 0 0 0
18/05/2017
17.36
 84,570 17.36 17.48 17.30 0 0 0
17/05/2017
17.36
 93,480 17.30 17.42 17.17 0 0 0
16/05/2017
17.30
 83,100 17.30 17.42 17.24 0 0 0
15/05/2017
17.30
 81,360 17.36 17.42 16.99 0 0 0
12/05/2017
17.36
 90,820 17.42 17.55 17.33 810 0 0.0
11/05/2017
17.42
 87,340 17.42 17.55 17.36 0 0 0
10/05/2017
17.42
 81,370 17.36 17.42 17.17 0 0 0
09/05/2017
17.36
 91,900 17.36 17.42 17.20 0 0 0
08/05/2017
17.36
 102,980 17.42 17.48 17.30 0 0 0
05/05/2017
17.42
 105,550 17.42 17.55 17.30 0 0 0
04/05/2017
17.42
 91,800 17.36 17.61 17.30 0 0 0
03/05/2017
17.36
 101,650 17.17 17.42 17.17 0 0 0
28/04/2017
17.17
 94,950 17.24 17.30 16.99 0 0 0
27/04/2017
17.24
 98,890 17.17 17.30 16.86 0 0 0
26/04/2017
17.17
 128,220 16.80 17.24 16.80 0 0 0
25/04/2017
16.80
 28,440 17.05 17.05 16.61 0 0 0
24/04/2017
17.05
 20,470 17.33 17.33 16.52 0 0 0
21/04/2017
17.33
 14,170 17.73 17.73 17.30 0 0 0
20/04/2017
17.73
 22,000 17.98 18.04 17.73 0 0 0
19/04/2017
17.98
 45,300 18.36 18.36 17.98 0 0 0
18/04/2017
18.36
 11,620 18.73 18.73 18.36 0 0 0
17/04/2017
18.73
 101,670 18.92 18.98 18.67 0 0 0
14/04/2017
18.92
 106,940 19.23 19.23 18.67 0 0 0
13/04/2017
19.23
 58,120 19.16 19.23 19.16 0 0 0
12/04/2017
19.16
 30,100 18.92 19.16 19.16 0 0 0
11/04/2017
18.92
 108,820 18.73 18.98 18.76 0 0 0
10/04/2017
18.73
 122,620 18.64 18.79 18.64 0 0 0
07/04/2017
18.64
 90,930 18.60 18.67 18.51 0 0 0
05/04/2017
18.60
 114,630 18.73 18.79 18.54 0 0 0
04/04/2017
18.73
 109,640 18.67 18.79 18.60 0 0 0
03/04/2017
18.67
 119,800 18.67 18.79 18.60 0 0 0
31/03/2017
18.67
 114,270 18.79 18.85 18.64 0 0 0
30/03/2017
18.79
 111,770 18.73 18.92 18.76 0 0 0
29/03/2017
18.73
 110,430 18.73 18.85 18.67 0 0 0
28/03/2017
18.73
 117,600 18.85 18.98 18.67 0 0 0
27/03/2017
18.85
 123,760 18.85 18.98 18.79 0 0 0
24/03/2017
18.85
 117,720 18.92 19.04 18.79 0 0 0
23/03/2017
18.92
 119,710 18.88 19.04 18.92 0 0 0
22/03/2017
18.88
 136,080 18.88 18.98 18.85 0 0 0
21/03/2017
18.88
 111,120 18.88 18.98 18.79 0 0 0
20/03/2017
18.88
 111,690 18.85 18.98 18.79 0 0 0
17/03/2017
18.85
 109,890 18.85 18.98 18.73 0 0 0
16/03/2017
18.85
 107,800 18.79 18.92 18.70 0 0 0
15/03/2017
18.79
 107,050 18.79 18.85 18.67 0 0 0
14/03/2017
18.79
 112,530 18.73 18.92 18.73 0 0 0
13/03/2017
18.73
 105,910 18.79 18.85 18.67 0 0 0
10/03/2017
18.79
 115,330 18.92 18.98 18.73 0 0 0
09/03/2017
18.92
 95,610 18.95 18.98 18.79 0 0 0
08/03/2017
18.95
 124,450 18.92 18.98 18.79 0 0 0
07/03/2017
18.92
 103,720 18.92 18.95 18.73 0 0 0
06/03/2017
18.92
 121,400 18.82 19.04 18.82 0 0 0
03/03/2017
18.82
 111,250 18.79 18.85 18.67 0 0 0
02/03/2017
18.79
 101,710 18.79 18.92 18.73 0 0 0
01/03/2017
18.79
 97,660 18.88 18.98 18.73 0 0 0
28/02/2017
18.88
 113,900 18.98 19.10 18.85 0 0 0
27/02/2017
18.98
 113,680 18.92 18.98 18.73 0 0 0
24/02/2017
18.92
 110,650 19.04 19.10 18.85 0 0 0
23/02/2017
19.04
 105,770 19.04 19.13 18.88 0 0 0
22/02/2017
19.04
 123,180 19.16 19.23 19.04 0 0 0
21/02/2017
19.16
 99,950 19.13 19.29 19.10 0 0 0
20/02/2017
19.13
 114,940 19.10 19.13 18.98 0 0 0
17/02/2017
19.10
 107,720 19.23 19.23 19.07 0 0 0
16/02/2017
19.23
 101,060 19.35 19.41 19.23 0 0 0
15/02/2017
19.35
 100,430 19.41 19.41 19.29 0 0 0
14/02/2017
19.41
 105,890 19.48 19.48 19.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |