CTCP Nafoods Group (naf)

42.10
-0.40
(-0.94%)
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
(2025-12-29) 		4.30 11.56% 14,500,900 410,200 15.5
37.15
42.50
42.50
2 tháng
(2025-12-01) 		9.20 28.48% 27,176,500 1,257,800 43.6
32.30
42.50
42.50
3 tháng
(2025-10-30) 		6.65 19.08% 38,455,200 473,200 16.9
32.25
42.50
42.50
6 tháng
(2025-08-01) 		17 69.39% 82,544,300 2,160,205 70.8
24.50
42.50
42.50
12 tháng
(2025-02-03) 		23.68 132.91% 137,859,300 3,429,745 103.0
16.27
42.50
42.50
24 tháng
(2024-02-15) 		28.65 222.93% 192,539,400 2,925,865 93.3
12.44
42.50
42.50
36 tháng
(2023-02-13) 		32.99 387.52% 230,954,700 -497,351 41.8
8.26
42.50
42.50
60 tháng
(2021-02-23) 		22.62 119.76% 437,531,500 340,949 56.3
5.76
42.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2016
20.47
 171,130 20.22 20.60 20.28 0 0 0
20/09/2016
20.22
 157,320 20.72 20.72 20.04 0 0 0
19/09/2016
20.72
 159,400 20.84 20.84 20.60 0 200 -0.0
16/09/2016
20.84
 127,870 21.09 21.09 20.84 0 0 0
15/09/2016
21.09
 155,970 21.28 21.28 21.03 11,040 0 0.4
14/09/2016
21.28
 146,900 21.34 21.34 21.16 6,480 0 0.2
13/09/2016
21.34
 150,030 21.22 21.34 21.16 0 20 -0.0
12/09/2016
21.22
 179,830 21.16 21.28 21.03 11,950 0 0.4
09/09/2016
21.16
 140,440 21.28 21.40 21.16 9,790 0 0.3
08/09/2016
21.28
 165,450 21.16 21.53 21.16 0 0 0
07/09/2016
21.16
 183,900 21.16 21.40 20.91 20,770 0 0.7
06/09/2016
21.16
 202,850 20.22 21.53 20.41 32,870 0 1.1
05/09/2016
20.22
 200,720 19.97 20.28 19.85 44,000 0 1.4
01/09/2016
19.97
 122,550 20.04 20.10 19.72 8,270 0 0.3
31/08/2016
20.04
 195,340 19.04 20.22 18.92 39,560 0 1.2
30/08/2016
19.04
 196,090 18.67 19.10 18.48 36,850 13,100 0.7
29/08/2016
18.67
 136,810 18.73 18.92 18.67 260 0 0.0
26/08/2016
18.73
 167,540 18.67 18.92 18.67 0 0 0
25/08/2016
18.67
 143,210 18.85 18.85 18.67 30 0 0.0
24/08/2016
18.85
 179,770 18.54 19.29 18.54 9,000 0 0.3
23/08/2016
18.54
 189,170 17.98 18.60 17.80 35,060 0 1.0
22/08/2016
17.98
 144,720 17.67 17.98 17.61 34,820 0 1.0
19/08/2016
17.67
 131,800 17.67 17.73 17.55 0 0 0
18/08/2016
17.67
 140,880 17.61 17.67 17.55 0 0 0
17/08/2016
17.61
 142,410 17.61 17.67 17.48 0 0 0
16/08/2016
17.61
 147,160 17.67 17.73 17.55 0 0 0
15/08/2016
17.67
 134,980 17.55 17.73 17.48 0 0 0
12/08/2016
17.55
 142,940 17.73 17.73 17.48 0 0 0
11/08/2016
17.73
 157,060 17.61 17.80 17.48 0 0 0
10/08/2016
17.61
 143,590 17.61 17.80 17.61 0 0 0
09/08/2016
17.61
 127,070 17.55 17.73 17.48 0 0 0
08/08/2016
17.55
 125,590 17.48 17.61 17.30 0 0 0
05/08/2016
17.48
 160,900 17.42 17.48 17.24 0 0 0
04/08/2016
17.42
 142,440 17.36 17.55 17.36 0 0 0
03/08/2016
17.36
 135,560 17.36 17.36 17.17 0 500 -0.0
02/08/2016
17.36
 172,170 17.55 17.55 17.24 0 0 0
01/08/2016
17.55
 115,230 17.61 17.61 17.42 0 0 0
29/07/2016
17.61
 148,900 17.80 17.80 17.55 0 0 0
28/07/2016
17.80
 146,060 17.86 17.92 17.67 0 0 0
27/07/2016
17.86
 137,320 17.80 17.98 17.67 0 0 0
26/07/2016
17.80
 151,760 17.92 17.98 17.80 0 0 0
25/07/2016
17.92
 131,830 17.73 17.92 17.61 0 0 0
22/07/2016
17.73
 136,150 17.86 17.86 17.61 0 0 0
21/07/2016
17.86
 169,030 17.55 17.86 17.48 0 0 0
20/07/2016
17.55
 136,220 17.61 17.61 17.42 0 0 0
19/07/2016
17.61
 141,160 17.67 17.80 17.61 0 0 0
18/07/2016
17.67
 221,010 17.11 17.80 17.17 48,650 0 1.3
15/07/2016
17.11
 144,000 17.17 17.30 17.11 0 0 0
14/07/2016
17.17
 138,040 17.24 17.36 17.17 0 0 0
13/07/2016
17.24
 152,700 17.11 17.30 17.11 0 0 0
12/07/2016
17.11
 163,200 17.05 17.24 16.92 0 9,950 -0.3
11/07/2016
17.05
 163,780 17.17 17.24 16.99 0 0 0
08/07/2016
17.17
 142,780 17.30 17.42 17.11 0 0 0
07/07/2016
17.30
 157,930 17.24 17.36 17.24 0 0 0
06/07/2016: Cổ tức tiền mặt tỉ lệ: 5%
06/07/2016
17.24
 135,270 17.11 17.48 17.17 0 0 0
05/07/2016
17.11
 171,670 16.93 17.23 16.93 0 0 0
04/07/2016
16.93
 142,280 16.93 16.99 16.74 0 1,000 -0.0
01/07/2016
16.93
 143,960 16.81 16.99 16.74 0 0 0
30/06/2016
16.81
 136,210 16.74 16.87 16.68 0 0 0
29/06/2016
16.74
 140,920 16.62 16.87 16.62 0 0 0
28/06/2016
16.62
 136,900 16.62 16.68 16.50 0 0 0
27/06/2016
16.62
 131,610 16.74 16.74 16.38 0 0 0
24/06/2016
16.74
 215,780 17.05 17.05 16.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |