CTCP Nafoods Group (naf)

49.35
-0.55
(-1.10%)
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
(2026-03-30) 		0.60 1.22% 13,823,900 156,100 6.7
47.90
51
49.35
2 tháng
(2026-03-02) 		6.90 16.05% 32,332,100 401,600 16.7
42.60
51
49.35
3 tháng
(2026-01-29) 		7.75 18.39% 44,497,700 670,900 27.9
40.25
51
49.35
6 tháng
(2025-10-31) 		14.95 42.78% 83,482,100 1,111,900 43.9
32.25
51
49.35
12 tháng
(2025-05-05) 		30.13 152.37% 159,229,700 4,050,876 130.5
19.36
51
49.35
24 tháng
(2024-05-09) 		34.78 229.94% 226,055,100 3,448,665 119.2
14.21
51
49.35
36 tháng
(2023-05-15) 		39.73 390.89% 270,261,500 336,865 75.1
10.08
51
49.35
60 tháng
(2021-05-25) 		26.72 115.25% 462,153,500 988,349 84.4
5.76
51
49.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/01/2016
17.54
 189,330 17.72 17.72 17.54 0 0 0
07/01/2016
17.72
 134,010 17.84 17.84 17.60 0 0 0
06/01/2016
17.84
 167,000 17.72 18.03 17.72 0 0 0
05/01/2016
17.72
 190,040 18.09 18.09 17.72 0 0 0
04/01/2016
18.09
 163,100 18.33 18.39 18.09 0 0 0
31/12/2015
18.33
 150,020 18.46 18.46 18.33 0 0 0
30/12/2015
18.46
 162,800 18.46 18.58 18.39 0 0 0
29/12/2015
18.46
 160,850 18.39 18.52 18.27 0 0 0
28/12/2015
18.39
 170,660 18.52 18.58 18.39 0 0 0
25/12/2015
18.52
 120,360 18.52 18.58 18.46 0 0 0
24/12/2015
18.52
 170,200 18.46 18.58 18.46 0 0 0
23/12/2015
18.46
 177,230 18.58 18.58 18.39 0 0 0
22/12/2015
18.58
 319,650 18.39 18.76 18.39 60,000 0 1.8
21/12/2015
18.39
 274,000 18.33 18.46 18.33 50,000 0 1.5
18/12/2015
18.33
 236,600 18.27 18.46 18.15 58,100 0 1.7
17/12/2015
18.27
 123,100 18.21 18.33 18.15 0 0 0
16/12/2015
18.21
 161,100 18.21 18.27 18.15 0 0 0
15/12/2015
18.21
 145,280 18.15 18.27 18.15 0 0 0
14/12/2015
18.15
 143,280 18.15 18.21 18.09 0 0 0
11/12/2015
18.15
 141,240 18.09 18.33 18.03 0 0 0
10/12/2015
18.09
 158,770 18.21 18.33 18.03 0 0 0
09/12/2015
18.21
 166,840 18.33 18.46 18.15 0 0 0
08/12/2015
18.33
 168,410 18.21 18.33 17.78 0 0 0
07/12/2015
18.21
 145,290 18.46 18.46 18.15 0 10 -0.0
04/12/2015
18.46
 124,070 18.58 18.58 18.39 0 0 0
03/12/2015
18.58
 143,400 18.58 18.76 18.52 0 0 0
02/12/2015
18.58
 276,250 18.21 19.25 18.27 92,860 0 2.8
01/12/2015
18.21
 175,350 18.33 18.58 18.21 0 0 0
30/11/2015
18.33
 217,650 18.39 18.82 18.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |