CTCP Nafoods Group (naf)

47.70
-0.30
(-0.62%)
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
(2026-06-29) 		-2.75 -5.48% 8,724,700 313,495 0
45.45
50.20
48
2 tháng
(2026-05-29) 		-6.15 -11.47% 19,808,100 -426,725 0
45.45
53.60
48
3 tháng
(2026-04-29) 		-1.90 -3.85% 32,011,500 -818,659 0
45.45
53.60
48
6 tháng
(2026-01-29) 		5.30 12.57% 75,919,000 -204,059 27.9
40.25
53.60
48
12 tháng
(2025-08-04) 		22.36 89.11% 158,454,400 1,979,646 99.7
25
53.60
48
24 tháng
(2024-08-07) 		32.99 228.08% 248,463,100 2,700,306 121.4
14.30
53.60
48
36 tháng
(2023-08-14) 		34.10 255.51% 287,557,500 2,968,606 125.6
11.74
53.60
48
60 tháng
(2021-08-23) 		21.91 85.81% 428,429,400 -592,310 62.8
5.76
53.60
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |