CTCP Nafoods Group (naf)

47.65
-0.35
(-0.73%)
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
(2026-06-29) 		-2.75 -5.48% 8,724,700 313,495 0
45.45
50.20
48
2 tháng
(2026-05-29) 		-6.15 -11.47% 19,808,100 -426,725 0
45.45
53.60
48
3 tháng
(2026-04-29) 		-1.90 -3.85% 32,011,500 -818,659 0
45.45
53.60
48
6 tháng
(2026-01-29) 		5.30 12.57% 75,919,000 -204,059 27.9
40.25
53.60
48
12 tháng
(2025-08-04) 		22.36 89.11% 158,454,400 1,979,646 99.7
25
53.60
48
24 tháng
(2024-08-07) 		32.99 228.08% 248,463,100 2,700,306 121.4
14.30
53.60
48
36 tháng
(2023-08-14) 		34.10 255.51% 287,557,500 2,968,606 125.6
11.74
53.60
48
60 tháng
(2021-08-23) 		21.91 85.81% 428,429,400 -592,310 62.8
5.76
53.60
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2015
18.39
 189,900 19.01 19.07 18.39 0 0 0
26/11/2015
19.01
 206,450 19.25 19.31 19.01 0 0 0
25/11/2015
19.25
 238,810 19.01 19.49 18.82 94,690 0 3.0
24/11/2015
19.01
 160,510 19.19 19.25 18.94 0 0 0
23/11/2015
19.19
 155,040 19.49 19.56 19.19 0 4,310 -0.1
20/11/2015
19.49
 242,410 19.68 19.74 19.49 0 0 0
19/11/2015
19.68
 222,160 19.86 19.98 18.64 3,000 0 0.1
18/11/2015
19.86
 219,660 19.98 19.98 19.49 0 0 0
17/11/2015
19.98
 270,870 20.41 20.41 19.86 2,400 0 0.1
16/11/2015
20.41
 367,630 19.56 20.78 19.86 126,920 4,500 4.0
13/11/2015
19.56
 336,740 19.31 19.68 18.94 132,760 0 4.2
12/11/2015
19.31
 222,860 19.37 19.37 18.94 0 0 0
11/11/2015
19.37
 220,380 19.37 19.49 19.25 46,020 0 1.5
10/11/2015
19.37
 266,990 19.13 19.49 19.07 0 16,690 -0.5
09/11/2015
19.13
 209,930 19.13 19.25 18.94 37,180 0 1.2
06/11/2015
19.13
 223,140 19.43 19.43 19.01 0 0 0
05/11/2015
19.43
 225,280 19.37 19.56 18.52 88,430 0 2.8
04/11/2015
19.37
 232,220 19.56 19.56 18.64 58,270 0 1.9
03/11/2015
19.56
 212,490 19.37 19.86 18.15 16,730 0 0.5
02/11/2015
19.37
 211,810 18.15 19.37 18.39 18,170 19,000 -0.0
30/10/2015
18.15
 292,180 16.99 18.15 16.68 2,048,770 0 53.4
29/10/2015
16.99
 221,300 16.44 16.99 16.44 0 0 0
28/10/2015
16.44
 166,420 16.50 16.62 16.44 0 0 0
27/10/2015
16.50
 168,800 16.68 16.68 16.44 0 0 0
26/10/2015
16.68
 236,250 16.68 16.74 16.56 0 0 0
23/10/2015
16.68
 204,390 16.56 16.74 16.62 0 0 0
22/10/2015
16.56
 200,300 16.56 16.68 16.50 0 0 0
21/10/2015
16.56
 173,790 16.56 16.62 16.50 0 0 0
20/10/2015
16.56
 187,110 16.62 16.74 16.56 0 0 0
19/10/2015
16.62
 233,650 16.68 16.81 16.62 0 0 0
16/10/2015
16.68
 174,900 16.68 16.81 16.68 0 0 0
15/10/2015
16.68
 149,200 16.74 16.87 16.62 10 0 0.0
14/10/2015
16.74
 169,100 16.74 17.05 16.74 3,600 0 0.1
13/10/2015
16.74
 162,920 16.81 16.81 16.62 0 0 0
12/10/2015
16.81
 133,750 17.11 17.11 16.68 0 0 0
09/10/2015
17.11
 186,950 17.29 17.48 17.11 0 0 0
08/10/2015
17.29
 181,610 16.87 17.54 17.05 1,100 0 0.0
07/10/2015
16.87
 205,340 16.87 16.87 16.50 45,300 0 1.2
30/11/-0001
11.95
 181,100 12.01 12.01 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |