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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |