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)
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
09/03/2016
17.11
 140,350 17.17 17.23 17.11 0 0 0
08/03/2016
17.17
 144,100 17.23 17.23 17.17 0 0 0
07/03/2016
17.23
 158,250 17.29 17.29 17.17 0 0 0
04/03/2016
17.29
 146,230 17.23 17.36 17.17 0 0 0
03/03/2016
17.23
 151,300 17.29 17.29 17.11 0 0 0
02/03/2016
17.29
 212,890 17.17 17.42 17.23 0 0 0
01/03/2016
17.17
 168,250 17.05 17.29 17.11 0 0 0
29/02/2016
17.05
 193,920 17.17 17.23 17.05 0 0 0
26/02/2016
17.17
 156,270 17.17 17.23 17.05 0 0 0
25/02/2016
17.17
 168,750 17.23 17.36 17.17 0 0 0
24/02/2016
17.23
 164,920 17.29 17.36 17.17 0 0 0
23/02/2016
17.29
 180,810 17.29 17.48 17.29 0 0 0
22/02/2016
17.29
 171,010 17.23 17.42 17.17 0 0 0
19/02/2016
17.23
 175,690 17.23 17.36 17.11 0 0 0
18/02/2016
17.23
 170,210 17.11 17.36 17.17 0 0 0
17/02/2016
17.11
 160,720 17.11 17.23 16.99 0 0 0
16/02/2016
17.11
 145,420 17.05 17.23 17.05 0 0 0
15/02/2016
17.05
 130,750 17.42 17.42 17.05 0 0 0
05/02/2016
17.42
 93,970 17.48 17.60 17.42 0 0 0
04/02/2016
17.48
 113,110 17.48 17.54 17.42 0 0 0
03/02/2016
17.48
 161,870 17.54 17.54 17.29 0 0 0
02/02/2016
17.54
 153,750 17.60 17.66 17.48 0 0 0
01/02/2016
17.60
 152,300 17.66 17.78 17.60 0 0 0
29/01/2016
17.66
 179,550 17.54 17.72 17.54 0 0 0
28/01/2016
17.54
 167,960 17.78 17.78 17.48 0 0 0
27/01/2016
17.78
 159,090 17.60 17.97 17.78 0 0 0
26/01/2016
17.60
 160,330 17.97 17.97 17.60 0 0 0
25/01/2016
17.97
 258,970 16.81 17.97 16.93 45,000 0 1.3
22/01/2016
16.81
 178,000 16.68 16.87 16.62 0 0 0
21/01/2016
16.68
 169,800 16.81 16.87 16.62 0 6,000 -0.2
20/01/2016
16.81
 146,450 16.99 16.99 16.74 0 0 0
19/01/2016
16.99
 172,360 16.68 17.05 16.56 37,500 0 1.0
18/01/2016
16.68
 187,710 17.17 17.17 16.56 0 0 0
15/01/2016
17.17
 153,390 17.42 17.54 17.17 0 0 0
14/01/2016
17.42
 158,000 17.54 17.54 17.29 0 0 0
13/01/2016
17.54
 171,800 17.60 17.72 17.48 37,950 0 1.1
12/01/2016
17.60
 151,640 17.54 17.72 17.48 0 0 0
11/01/2016
17.54
 151,060 17.54 17.60 17.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |