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)
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
08/06/2016
17.23
 125,240 17.23 17.36 17.17 0 0 0
07/06/2016
17.23
 134,440 17.17 17.29 17.17 0 0 0
06/06/2016
17.17
 144,330 17.23 17.29 17.11 0 0 0
03/06/2016
17.23
 123,520 17.23 17.29 17.17 0 0 0
02/06/2016
17.23
 130,780 17.36 17.36 17.17 0 0 0
01/06/2016
17.36
 157,240 17.36 17.42 17.23 0 0 0
31/05/2016
17.36
 131,460 17.36 17.36 17.23 0 0 0
30/05/2016
17.36
 144,780 17.29 17.48 17.23 0 0 0
27/05/2016
17.29
 137,170 17.29 17.42 17.17 0 0 0
26/05/2016
17.29
 133,840 17.72 17.78 17.17 0 0 0
25/05/2016
17.72
 153,910 17.72 17.84 17.66 0 0 0
24/05/2016
17.72
 128,720 17.66 17.72 17.60 0 0 0
23/05/2016
17.66
 142,930 17.72 17.72 17.60 0 0 0
20/05/2016
17.72
 148,990 17.78 17.78 17.66 0 0 0
19/05/2016
17.78
 136,060 17.78 17.84 17.72 0 0 0
18/05/2016
17.78
 147,830 17.84 17.91 17.72 0 0 0
17/05/2016
17.84
 147,080 17.84 17.97 17.78 20 0 0.0
16/05/2016
17.84
 150,100 17.84 17.91 17.72 0 0 0
13/05/2016
17.84
 144,640 17.97 18.03 17.84 0 0 0
12/05/2016
17.97
 141,250 18.03 18.15 17.97 0 0 0
11/05/2016
18.03
 143,690 18.03 18.09 17.97 0 0 0
10/05/2016
18.03
 158,700 18.03 18.03 17.91 0 0 0
09/05/2016
18.03
 156,150 18.21 18.27 18.03 0 0 0
06/05/2016
18.21
 161,970 18.09 18.27 18.03 0 0 0
05/05/2016
18.09
 186,020 18.03 18.15 18.03 0 0 0
04/05/2016
18.03
 120,760 18.15 18.15 18.03 0 0 0
29/04/2016
18.15
 152,000 18.15 18.27 18.09 1,500 0 0.0
28/04/2016
18.15
 206,460 18.15 18.21 18.09 500 0 0.0
27/04/2016
18.15
 153,210 18.27 18.27 18.09 0 0 0
26/04/2016
18.27
 171,200 18.15 18.33 18.03 0 0 0
25/04/2016
18.15
 185,660 18.27 18.33 18.09 0 0 0
22/04/2016
18.27
 202,680 18.09 18.27 17.97 0 0 0
21/04/2016
18.09
 191,410 17.91 18.15 17.84 0 0 0
20/04/2016
17.91
 188,100 17.78 17.97 17.66 0 0 0
19/04/2016
17.78
 174,280 18.09 18.09 17.78 0 0 0
15/04/2016
18.09
 177,410 18.03 18.21 18.03 0 0 0
14/04/2016
18.03
 207,410 18.03 18.21 17.97 0 0 0
13/04/2016
18.03
 205,960 18.03 18.21 17.97 0 0 0
12/04/2016
18.03
 180,060 18.09 18.09 17.91 0 0 0
11/04/2016
18.09
 222,330 18.21 18.33 18.03 0 0 0
08/04/2016
18.21
 219,140 18.39 18.39 18.15 0 0 0
07/04/2016
18.39
 230,500 18.33 18.39 18.15 0 0 0
06/04/2016
18.33
 254,890 18.09 18.33 18.09 13,000 0 0.4
05/04/2016
18.09
 252,540 17.72 18.09 17.72 38,000 0 1.1
04/04/2016
17.72
 188,130 17.72 17.84 17.60 25,070 0 0.7
01/04/2016
17.72
 206,800 17.84 17.84 17.60 0 0 0
31/03/2016
17.84
 211,650 18.03 18.09 17.84 0 0 0
30/03/2016
18.03
 225,150 18.03 18.15 17.84 0 1,100 -0.0
29/03/2016
18.03
 277,910 17.72 18.09 17.72 6,000 0 0.2
28/03/2016
17.72
 228,600 17.48 17.72 17.36 0 0 0
25/03/2016
17.48
 168,640 17.42 17.48 17.36 0 0 0
24/03/2016
17.42
 187,820 17.42 17.48 17.29 0 0 0
23/03/2016
17.42
 189,070 17.36 17.48 17.29 0 0 0
22/03/2016
17.36
 168,930 17.36 17.42 17.23 0 0 0
21/03/2016
17.36
 192,900 17.36 17.48 17.29 0 0 0
18/03/2016
17.36
 173,150 17.29 17.36 17.23 0 0 0
17/03/2016
17.29
 206,960 17.23 17.42 17.23 0 0 0
16/03/2016
17.23
 193,790 17.17 17.29 17.17 0 0 0
15/03/2016
17.17
 159,090 17.23 17.23 17.11 990 0 0.0
14/03/2016
17.23
 159,600 17.17 17.29 17.11 0 0 0
11/03/2016
17.17
 162,910 17.17 17.23 17.11 0 0 0
10/03/2016
17.17
 167,100 17.11 17.23 17.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |