CTCP Nafoods Group (naf)

32.60
0.15
(0.46%)
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
(2025-11-04) 		-2.20 -6.35% 11,084,000 -626,600 -21.7
32.25
34.75
32.45
2 tháng
(2025-10-06) 		0.18 0.55% 24,545,900 133,900 3.8
32.25
34.95
32.45
3 tháng
(2025-09-05) 		3.31 11.37% 37,245,500 462,000 14.4
29.14
34.95
32.45
6 tháng
(2025-06-09) 		12 58.64% 78,499,900 2,119,976 63.8
19.64
34.95
32.45
12 tháng
(2024-12-09) 		14.54 81.19% 119,955,000 1,981,345 57.9
16.27
34.95
32.45
24 tháng
(2023-12-15) 		19.97 160.03% 170,619,400 1,726,165 53.6
12.40
34.95
32.45
36 tháng
(2022-12-20) 		24.21 293.83% 208,877,600 -1,520,251 3.9
7.60
34.95
32.45
60 tháng
(2020-12-30) 		13.57 71.84% 418,851,520 -756,251 17.9
5.76
34.95
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2017
19.48
 109,560 19.41 19.54 19.35 0 0 0
10/02/2017
19.41
 119,410 19.35 19.54 19.29 0 0 0
09/02/2017
19.35
 104,200 19.35 19.48 19.23 0 0 0
08/02/2017
19.35
 103,740 19.38 19.41 19.29 0 0 0
07/02/2017
19.38
 96,980 19.35 19.54 19.35 0 0 0
06/02/2017
19.35
 133,960 19.10 19.41 19.10 0 0 0
03/02/2017
19.10
 103,160 19.10 19.29 19.04 0 0 0
02/02/2017
19.10
 105,480 19.04 19.16 18.98 0 0 0
25/01/2017
19.04
 102,870 19.04 19.10 18.85 0 0 0
24/01/2017
19.04
 105,770 19.10 19.16 18.95 0 0 0
23/01/2017
19.10
 96,670 19.23 19.29 19.04 0 0 0
20/01/2017
19.23
 100,750 19.16 19.29 19.10 0 0 0
19/01/2017
19.16
 103,280 19.35 19.35 19.10 0 0 0
18/01/2017
19.35
 106,720 19.48 19.48 19.29 0 0 0
17/01/2017
19.48
 110,880 19.41 19.66 19.41 0 0 0
16/01/2017
19.41
 115,920 19.54 19.54 19.32 0 0 0
13/01/2017
19.54
 105,160 19.60 19.63 19.48 0 0 0
12/01/2017
19.60
 109,450 19.72 19.72 19.54 0 0 0
11/01/2017
19.72
 111,270 19.60 19.79 19.54 0 0 0
10/01/2017
19.60
 114,040 19.66 19.66 19.48 0 0 0
09/01/2017
19.66
 115,670 19.60 19.72 19.54 0 0 0
06/01/2017
19.60
 117,660 19.66 19.66 19.54 0 0 0
05/01/2017
19.66
 119,680 19.72 19.79 19.60 0 0 0
04/01/2017
19.72
 131,040 19.72 19.91 19.66 0 0 0
03/01/2017
19.72
 119,240 19.48 19.72 19.48 0 0 0
30/12/2016
19.48
 130,760 19.35 19.54 19.35 0 0 0
29/12/2016
19.35
 99,160 19.35 19.48 19.29 0 0 0
28/12/2016
19.35
 109,530 19.29 19.41 19.23 0 0 0
27/12/2016
19.29
 111,680 19.23 19.41 19.16 0 0 0
26/12/2016
19.23
 105,990 19.23 19.35 19.10 0 0 0
23/12/2016
19.23
 109,420 19.23 19.35 19.16 0 0 0
22/12/2016
19.23
 113,110 19.35 19.48 19.16 0 0 0
21/12/2016
19.35
 106,830 19.35 19.48 19.23 0 0 0
20/12/2016
19.35
 104,390 19.66 19.66 19.29 0 0 0
19/12/2016
19.66
 118,210 19.79 19.85 19.60 0 0 0
16/12/2016
19.79
 113,290 19.85 19.97 19.72 0 0 0
15/12/2016
19.85
 110,870 19.91 20.04 19.79 0 0 0
14/12/2016
19.91
 108,990 19.79 19.97 19.72 0 0 0
13/12/2016
19.79
 111,710 20.16 20.16 19.60 0 0 0
12/12/2016
20.16
 94,510 20.35 20.35 20.04 0 0 0
09/12/2016
20.35
 107,870 20.53 20.53 20.22 0 0 0
08/12/2016
20.53
 102,740 20.47 20.60 20.41 0 0 0
07/12/2016
20.47
 113,020 20.47 20.60 20.41 0 0 0
06/12/2016
20.47
 114,540 20.53 20.60 20.28 0 0 0
05/12/2016
20.53
 121,010 20.60 20.66 20.41 0 0 0
02/12/2016
20.60
 123,880 20.72 20.84 20.47 0 0 0
01/12/2016
20.72
 133,410 20.66 20.91 20.66 0 0 0
30/11/2016
20.66
 115,990 20.47 20.72 20.47 0 0 0
29/11/2016
20.47
 131,210 20.35 20.53 20.28 0 0 0
28/11/2016
20.35
 106,750 20.53 20.53 20.25 0 0 0
25/11/2016
20.53
 131,510 20.53 20.60 20.32 0 0 0
24/11/2016
20.53
 131,420 20.53 20.60 20.35 0 0 0
23/11/2016
20.53
 121,700 20.66 20.66 20.47 0 0 0
22/11/2016
20.66
 144,600 20.41 20.72 20.41 0 0 0
21/11/2016
20.41
 132,620 20.35 20.47 20.28 0 0 0
18/11/2016
20.35
 126,400 20.53 20.53 20.22 0 0 0
17/11/2016
20.53
 159,930 20.60 20.78 20.47 0 0 0
16/11/2016
20.60
 154,450 20.35 20.72 20.35 0 0 0
15/11/2016
20.35
 140,930 20.22 20.41 20.16 0 0 0
14/11/2016
20.22
 129,650 20.28 20.35 19.97 0 0 0
11/11/2016
20.28
 127,420 20.28 20.35 20.16 0 0 0
10/11/2016
20.28
 141,440 19.91 20.35 19.91 0 800 -0.0
09/11/2016
19.91
 158,840 20.22 20.22 19.66 0 0 0
08/11/2016
20.22
 122,940 20.04 20.22 19.97 0 0 0
07/11/2016
20.04
 129,790 19.85 20.10 19.85 0 0 0
04/11/2016
19.85
 103,210 19.91 19.97 19.79 0 0 0
03/11/2016
19.91
 130,780 20.16 20.16 19.72 0 0 0
02/11/2016
20.16
 120,360 20.35 20.41 20.16 0 0 0
01/11/2016
20.35
 146,370 20.47 20.60 20.32 0 0 0
31/10/2016
20.47
 149,650 20.22 20.53 20.22 0 0 0
28/10/2016
20.22
 102,440 20.10 20.28 19.97 0 0 0
27/10/2016
20.10
 132,990 20.04 20.10 19.85 0 500 -0.0
26/10/2016
20.04
 165,260 19.85 20.10 19.72 38,950 0 1.2
25/10/2016
19.85
 145,060 19.79 19.97 19.60 0 0 0
24/10/2016
19.79
 122,930 19.66 19.85 19.60 20 0 0.0
21/10/2016
19.66
 136,750 19.79 19.85 19.60 0 0 0
20/10/2016
19.79
 132,880 19.91 20.04 19.79 0 0 0
19/10/2016
19.91
 130,320 19.85 20.04 19.79 0 0 0
18/10/2016
19.85
 165,440 19.79 19.91 19.48 0 0 0
17/10/2016
19.79
 129,730 19.97 19.97 19.72 0 0 0
14/10/2016
19.97
 183,990 19.72 20.10 19.72 44,830 0 1.4
13/10/2016
19.72
 137,390 19.79 19.85 19.60 0 0 0
12/10/2016
19.79
 129,450 19.97 20.10 19.72 0 0 0
11/10/2016
19.97
 149,040 19.91 20.04 19.72 0 0 0
10/10/2016
19.91
 133,680 20.41 20.41 19.79 0 0 0
07/10/2016
20.41
 132,250 20.60 20.66 19.97 0 0 0
06/10/2016
20.60
 146,160 20.60 20.78 20.60 0 0 0
05/10/2016
20.60
 135,960 20.72 20.78 20.53 0 0 0
04/10/2016
20.72
 137,910 20.78 20.91 20.66 10,000 0 0.3
03/10/2016
20.78
 145,030 20.84 20.84 20.66 0 0 0
30/09/2016
20.84
 128,410 20.91 20.91 20.72 0 0 0
29/09/2016
20.91
 142,430 21.09 21.09 20.72 0 0 0
28/09/2016
21.09
 152,850 21.09 21.16 20.84 7,810 0 0.3
27/09/2016
21.09
 162,070 21.16 21.28 20.97 0 0 0
26/09/2016
21.16
 161,690 21.09 21.34 21.03 0 0 0
23/09/2016
21.09
 174,160 20.84 21.22 20.78 0 0 0
22/09/2016
20.84
 183,070 20.47 20.97 20.47 22,190 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |