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)
20/08/2025
26.55
 721,000 26.27 26.55 26.14 48,100 58,100 -0.3
19/08/2025
26.32
 598,800 26.32 26.45 26.23 18,700 10,100 0.2
18/08/2025
26.23
 740,200 26.09 26.36 26.05 58,400 5,000 1.5
15/08/2025
26.05
 775,900 26.09 26.18 26 89,900 12,200 2.2
14/08/2025
26.09
 674,200 25.91 26.18 25.91 28,700 0 0.8
13/08/2025
26
 588,500 25.86 26.14 25.86 59,300 20,900 1.1
12/08/2025
25.91
 766,700 26.23 26.23 25.45 35,200 47,500 -0.3
11/08/2025
26.09
 591,300 26.05 26.36 26 10,500 125,800 -3.3
08/08/2025
26.05
 903,300 25.82 26.05 25.68 70,000 13,300 1.6
07/08/2025
25.68
 631,900 25.36 25.73 25.36 72,000 23,400 1.4
06/08/2025
25.36
 731,400 25.18 25.36 24.86 71,700 4,000 1.9
05/08/2025
25
 1,457,800 25.09 25.45 24.41 41,200 13,100 0.8
04/08/2025
25.09
 882,600 24.45 25.09 24.41 222,300 50,900 4.7
01/08/2025
24.50
 1,067,700 23.55 24.59 23.41 46,200 49,700 -0.1
31/07/2025
23.41
 1,146,600 22.18 23.41 21.91 56,400 1,100 1.4
30/07/2025
21.91
 2,241,300 19.91 21.91 19.91 3,900 37,800 -0.8
29/07/2025
20.50
 1,368,300 20.36 20.73 20 81,700 11,000 1.6
28/07/2025
20.05
 319,400 19.95 20.18 19.91 0 16,800 -0.4
25/07/2025
19.91
 188,400 19.77 20 19.55 1,000 0 0.0
24/07/2025
19.73
 127,200 19.64 19.73 19.55 500 700 -0.0
23/07/2025
19.64
 150,500 19.68 19.73 19.45 3,500 5,400 -0.0
22/07/2025
19.68
 227,900 19.73 19.73 19.41 0 68,300 -1.5
21/07/2025
19.73
 267,400 19.55 19.73 19.55 0 0 0
18/07/2025
19.73
 375,200 19.73 19.73 19.41 5,300 12,500 -0.2
17/07/2025
19.73
 572,300 19.91 19.91 19.50 0 18,600 -0.4
16/07/2025
19.91
 262,700 19.91 19.91 19.36 0 34,400 -0.8
15/07/2025
19.91
 663,200 19.14 19.95 19.14 3,200 30,500 -0.6
14/07/2025
20.14
 388,800 21.27 21.27 20.14 24,100 50,800 -0.6
11/07/2025
21.64
 411,200 22 22.18 21.64 0 25,700 0
10/07/2025
22
 237,200 21.91 22 21.82 5,000 24,000 0
09/07/2025
22
 711,600 22.18 22.36 21.55 30,900 191,629 0
08/07/2025
22.45
 324,900 22 22.45 21.82 100 54,600 -1.3
07/07/2025
22.05
 689,800 22.73 22.95 21.91 7,800 180,000 -4.2
04/07/2025
22.73
 488,200 22.55 22.73 22.36 4,100 20,200 -0.4
03/07/2025
22.55
 753,800 23.14 23.18 22.41 50,500 73,800 -0.6
02/07/2025
23.14
 944,000 22.14 23.18 22.09 537,000 0 13.5
01/07/2025
22.14
 545,800 22.09 22.23 21.95 25,100 0 0.6
30/06/2025
22.14
 463,800 22.09 22.14 21.77 43,300 18,800 0.6
27/06/2025
22.14
 602,100 22.41 22.55 21.91 0 19,300 -0.5
26/06/2025
22.45
 426,900 22.23 22.45 22.05 240,300 0 5.9
25/06/2025
22.23
 498,100 22.27 22.55 21.82 100 5,000 -0.1
24/06/2025
22.27
 638,900 22.68 22.68 21.82 0 28,500 -0.7
23/06/2025
22.64
 715,500 22.45 22.82 22.36 201,600 50,100 3.8
20/06/2025
22.36
 852,600 21.45 22.45 21.36 226,600 3,400 5.5
19/06/2025
21.36
 620,400 21.09 21.36 21 207,000 0 4.8
18/06/2025
21.09
 795,300 21.05 21.32 21.05 227,300 0 5.3
17/06/2025
21.05
 437,900 20.95 21.27 20.91 11,000 0 0.3
16/06/2025
20.91
 388,100 21.05 21.05 20.77 0 1,900 -0.0
13/06/2025
21.05
 448,200 20.95 21.18 20.73 0 3,700 -0.1
12/06/2025
21.05
 333,200 21.05 21.18 20.91 9,600 1,400 0.2
11/06/2025
21
 424,400 20.55 21.14 20.55 50,300 7,000 1.0
10/06/2025
20.55
 320,300 20.50 20.59 20.36 0 0 0
09/06/2025
20.45
 249,900 20.59 20.59 20.36 0 17,500 -0.4
06/06/2025
20.59
 345,700 20.45 20.73 20.45 4,400 5,000 -0.0
05/06/2025
20.45
 199,700 20.36 20.55 20.32 8,800 0 0.2
04/06/2025
20.41
 337,900 20.27 20.50 20.27 1,800 1,000 0.0
03/06/2025
20.36
 347,800 20.36 20.91 20.32 3,000 500 0.1
02/06/2025
20.36
 324,700 20.45 20.50 20.36 0 0 0
30/05/2025
20.50
 305,900 20.55 20.55 20.14 0 45,400 -1.0
29/05/2025
20.55
 340,600 20.73 20.91 20.45 0 18,900 -0.4
28/05/2025
20.64
 285,300 20.55 20.73 20.45 4,200 3,800 0.0
27/05/2025
20.55
 407,100 20.14 20.55 20.09 35,300 0 0.8
26/05/2025
20.14
 458,200 20.27 20.36 20 15,400 55,600 -0.9
23/05/2025
20.27
 302,100 20.09 20.27 20 4,600 3,600 0.0
22/05/2025
20.09
 458,000 20.27 20.50 20.09 12,500 32,100 0
21/05/2025
20.36
 373,900 20.45 20.55 20.05 54,700 8,900 1.0
20/05/2025
20.14
 349,400 20.18 20.27 20 14,000 3,200 0.2
19/05/2025
20.18
 350,800 20.23 20.27 20 41,500 11,900 0
16/05/2025
20.27
 496,000 20.32 20.45 20.18 20,700 13,600 0
15/05/2025
20.23
 514,000 20 20.27 19.82 28,700 900 0
14/05/2025
19.82
 428,300 19.45 19.82 19.45 28,600 0 0
13/05/2025
19.45
 659,100 19.27 19.45 19.05 17,100 0 0
12/05/2025
19.36
 417,800 19.55 19.55 19 4,000 6,200 0
09/05/2025
19.50
 461,200 19.77 19.77 19.36 9,700 3,800 0
08/05/2025
19.73
 329,700 19.73 19.77 19.59 28,000 4,000 0
07/05/2025
19.73
 334,100 19.64 19.82 19.64 44,100 0 0
06/05/2025
19.68
 315,500 19.77 20.32 19.64 5,300 19,500 0
05/05/2025
19.77
 364,800 19.77 19.77 19.55 8,500 0 0
29/04/2025
19.77
 267,100 19.73 19.77 19.59 13,200 10,030 0.1
28/04/2025
19.68
 639,700 18.95 20.23 18.86 32,300 9,500 0.5
25/04/2025
18.95
 341,900 18.82 18.95 18.59 10,600 0 0.2
24/04/2025
18.82
 283,200 18.82 18.86 18.50 7,800 200 0.2
23/04/2025
18.82
 294,300 18.73 18.82 18.45 23,300 100 0.5
22/04/2025
18.73
 616,100 18.73 18.82 17.55 7,100 49,900 -0.8
21/04/2025
18.82
 357,000 18.91 18.95 18.45 12,100 400 0.2
18/04/2025
18.95
 560,600 18.82 19.18 18.68 8,400 3,000 0.1
17/04/2025
19
 519,400 18.64 19 18.36 11,300 2,400 0.2
16/04/2025
18.50
 595,100 17.77 18.50 17.73 51,900 3,900 1.0
15/04/2025
17.73
 223,900 17.64 17.82 17.45 16,100 7,100 0.2
14/04/2025
17.68
 194,600 17.59 18.05 17.36 0 13,700 -0.3
11/04/2025
17.59
 477,800 17.41 17.77 16.41 8,600 3,300 0.1
10/04/2025
17.41
 172,100 17.41 17.41 17.36 8,800 100 0.2
09/04/2025
16.27
 1,478,900 15.41 16.55 15.41 28,200 6,800 0.4
08/04/2025
16.55
 344,000 16.55 17.05 16.55 3,300 0 0.1
04/04/2025
17.77
 593,100 17.77 17.77 17.77 600 0 0.0
03/04/2025
19.09
 1,223,800 16.77 19.09 16.73 0 5,200 -0.1
02/04/2025
17.95
 408,000 18.32 18.32 17.95 400 19,800 -0.4
01/04/2025
18.32
 295,400 18.45 18.45 18.09 3,000 3,500 -0.0
31/03/2025
18.45
 269,500 18.18 18.45 17.95 1,800 12,300 -0.2
28/03/2025
18.36
 408,500 18.32 18.50 17.91 6,000 10,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |