CTCP Nafoods Group (naf)

50.30
-0.10
(-0.20%)
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
(2026-05-13) 		0.80 1.61% 14,294,200 -714,134 0
49.55
53.60
50.30
2 tháng
(2026-04-13) 		-0.30 -0.59% 25,377,700 -1,430,954 0
49.35
53.60
50.30
3 tháng
(2026-03-16) 		5.15 11.38% 40,801,000 -1,004,354 14.0
45.25
53.60
50.30
6 tháng
(2025-12-15) 		16.05 46.72% 84,755,900 39,846 53.5
34.35
53.60
50.30
12 tháng
(2025-06-17) 		29.35 139.48% 165,866,000 2,539,022 129.9
19.64
53.60
50.30
24 tháng
(2024-06-24) 		35.03 227.87% 238,392,300 2,029,811 117.5
14.21
53.60
50.30
36 tháng
(2023-06-28) 		38.95 340.32% 282,646,900 279,411 92.1
11.20
53.60
50.30
60 tháng
(2021-07-08) 		27.01 115.49% 457,973,400 -498,705 79.7
5.76
53.60
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |