CTCP Nafoods Group (naf)

45.35
1.15
(2.60%)
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
(2026-02-11) 		1.50 3.51% 14,466,300 76,800 2.5
42.25
45.35
45.35
2 tháng
(2026-01-12) 		5.75 14.95% 30,594,600 638,800 25.1
38.30
45.35
45.35
3 tháng
(2025-12-15) 		9.85 28.68% 42,861,800 1,062,700 40.3
34.35
45.35
45.35
6 tháng
(2025-09-15) 		14.47 48.69% 80,995,500 1,633,600 58.3
29.64
45.35
45.35
12 tháng
(2025-03-18) 		25.25 133.19% 149,606,900 3,791,946 118.1
16.27
45.35
45.35
24 tháng
(2024-03-25) 		30.77 229.12% 208,966,400 3,284,965 108.4
13.39
45.35
45.35
36 tháng
(2023-03-29) 		35.81 426.92% 250,696,900 11,865 58.5
8.35
45.35
45.35
60 tháng
(2021-04-08) 		27.71 168.08% 452,420,300 717,049 71.6
5.76
45.35
45.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |