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)
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
23/06/2016
17.05
 146,690 16.93 17.11 16.87 0 0 0
22/06/2016
16.93
 150,500 17.05 17.11 16.93 0 0 0
21/06/2016
17.05
 147,760 16.99 17.17 16.99 0 0 0
20/06/2016
16.99
 143,600 16.87 17.05 16.87 0 0 0
17/06/2016
16.87
 140,570 16.93 16.99 16.81 0 0 0
16/06/2016
16.93
 139,800 16.93 17.05 16.87 0 0 0
15/06/2016
16.93
 151,790 16.99 16.99 16.81 0 0 0
14/06/2016
16.99
 134,140 16.99 16.99 16.87 0 0 0
13/06/2016
16.99
 116,700 17.11 17.11 16.93 0 0 0
10/06/2016
17.11
 125,540 17.11 17.17 17.05 0 0 0
09/06/2016
17.11
 143,700 17.23 17.29 17.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |