CTCP Nafoods Group (naf)

32.60
0.15
(0.46%)
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
(2025-11-04) 		-2.20 -6.35% 11,084,000 -626,600 -21.7
32.25
34.75
32.45
2 tháng
(2025-10-06) 		0.18 0.55% 24,545,900 133,900 3.8
32.25
34.95
32.45
3 tháng
(2025-09-05) 		3.31 11.37% 37,245,500 462,000 14.4
29.14
34.95
32.45
6 tháng
(2025-06-09) 		12 58.64% 78,499,900 2,119,976 63.8
19.64
34.95
32.45
12 tháng
(2024-12-09) 		14.54 81.19% 119,955,000 1,981,345 57.9
16.27
34.95
32.45
24 tháng
(2023-12-15) 		19.97 160.03% 170,619,400 1,726,165 53.6
12.40
34.95
32.45
36 tháng
(2022-12-20) 		24.21 293.83% 208,877,600 -1,520,251 3.9
7.60
34.95
32.45
60 tháng
(2020-12-30) 		13.57 71.84% 418,851,520 -756,251 17.9
5.76
34.95
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
19.23
 566,700 19.09 19.32 18.64 218,500 5,000 4.5
23/09/2024
18.64
 689,000 17.45 18.64 17.45 25,300 5,800 0.4
20/09/2024
17.45
 219,400 17.64 17.73 17.09 800 20,500 -0.4
19/09/2024
17.18
 168,000 17.14 17.27 17 4,600 3,000 0.0
18/09/2024
17.18
 227,100 17.23 17.32 16.91 6,300 5,000 0.0
17/09/2024
17.18
 283,900 16.64 17.27 16.55 33,200 5,900 0.5
16/09/2024
16.82
 357,800 17.64 17.73 16.82 4,400 12,500 -0.2
13/09/2024
17.73
 139,200 17.55 17.73 17.45 3,000 3,700 -0.0
12/09/2024
17.73
 187,800 17.55 17.86 17.36 18,800 7,100 0.2
11/09/2024
17.59
 236,000 17.95 17.95 17.36 11,200 19,400 -0.2
10/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/09/2024
17.59
 474,700 16.82 17.86 16.73 13,800 46,900 -0.6
09/09/2024
16.74
 231,800 16.69 16.94 16.36 0 0 0
06/09/2024
16.69
 405,600 16.94 17.15 16.45 18,300 1,000 0.3
05/09/2024
16.94
 619,500 17.73 17.85 16.86 17,600 0 0.4
04/09/2024
17.73
 548,400 16.94 18.06 16.94 66,600 0 1.4
30/08/2024
16.94
 668,500 15.99 16.94 15.83 4,800 19,300 -0.3
29/08/2024
15.87
 488,100 15.54 15.87 15.33 8,300 3,900 0.1
28/08/2024
15.33
 264,900 15.37 15.37 15.25 0 6,000 -0.1
27/08/2024
15.37
 196,100 15.37 15.41 15.29 0 400 -0.0
26/08/2024
15.41
 260,500 15.21 15.41 15.21 9,900 0 0.2
23/08/2024
15.21
 279,800 15.25 15.37 15.21 0 12,300 -0.2
22/08/2024
15.29
 251,600 15.50 15.54 15.25 2,300 0 0.0
21/08/2024
15.50
 304,100 15.45 15.50 15.33 3,900 600 0.1
20/08/2024
15.45
 418,200 15.45 15.45 15.25 3,900 0 0.1
19/08/2024
15.41
 325,300 15.12 15.45 15.12 18,600 0 0.3
16/08/2024
15.12
 339,800 14.59 15.12 14.59 6,600 0 0.1
15/08/2024
14.92
 206,400 14.96 15.04 14.79 400 0 0.0
14/08/2024
14.96
 310,700 14.55 15.12 14.50 4,500 0 0.1
13/08/2024
14.59
 273,000 14.30 14.59 14.30 10,700 600 0.2
12/08/2024
14.30
 119,000 14.38 14.46 14.21 100 800 -0.0
09/08/2024
14.38
 19,200 14.21 14.38 14.05 0 3,000 -0.1
08/08/2024
14.38
 9,300 14.46 14.46 13.88 0 400 -0.0
07/08/2024
14.46
 31,600 14.30 14.63 14.05 0 2,200 -0.0
06/08/2024
14.38
 70,200 14.21 14.75 13.97 0 4,800 -0.1
05/08/2024
14.21
 255,300 14.55 14.67 13.80 100 48,300 -0.8
02/08/2024
14.67
 173,400 14.63 14.88 14.59 2,100 25,600 -0.4
01/08/2024
15.29
 135,600 14.46 15.29 14.05 2,900 3,200 -0.0
31/07/2024
14.50
 9,000 14.55 14.71 14.46 0 2,300 -0.0
30/07/2024
14.55
 65,300 14.30 14.55 14.30 0 10,500 -0.2
29/07/2024
14.46
 27,200 14.67 14.67 14.13 0 10,500 -0.2
26/07/2024
14.42
 26,900 14.63 14.63 14.30 5,300 1,100 0.1
25/07/2024
14.38
 44,100 14.05 14.38 14.05 0 3,600 -0.1
24/07/2024
14.30
 110,400 14.30 14.34 13.97 3,600 24,300 -0.4
23/07/2024
14.34
 119,500 14.30 14.50 14.30 6,100 3,500 0.0
22/07/2024
14.75
 63,600 14.79 14.83 14.46 0 3,900 -0.1
19/07/2024
14.88
 231,900 14.88 15 14.71 1,800 6,500 -0.1
18/07/2024
14.96
 42,200 15 15.66 14.55 100 10,200 -0.2
17/07/2024
15
 87,000 15.25 15.25 14.30 0 10,700 -0.2
16/07/2024
15.37
 119,400 15.50 15.50 15.12 0 4,800 -0.1
15/07/2024
15.37
 28,100 15.45 15.45 15.37 0 2,500 -0.0
12/07/2024
15.50
 150,000 15.50 15.54 15.25 0 6,500 -0.1
11/07/2024
15.45
 144,700 15.54 15.54 15.37 0 3,800 -0.1
10/07/2024
15.54
 106,900 15.58 15.58 15.37 0 1,600 -0.0
09/07/2024
15.54
 73,300 15.62 15.62 15.41 0 2,400 -0.0
08/07/2024
15.58
 73,400 15.70 15.70 15.41 0 3,300 -0.1
05/07/2024
15.62
 94,700 15.58 15.66 15.41 15,100 900 0.3
04/07/2024
15.66
 74,800 15.83 15.83 15.58 4,000 9,300 -0.1
03/07/2024
15.66
 91,700 15.58 15.87 15.50 0 2,300 -0.0
02/07/2024
15.58
 68,600 15.45 15.62 15.45 3,400 16,200 -0.2
01/07/2024
15.58
 100,100 16.03 16.03 15.50 2,800 3,800 -0.0
28/06/2024
15.58
 37,200 16.12 16.12 15.58 0 0 0
27/06/2024
15.83
 187,700 15.62 16.12 15.41 13,100 2,500 0.2
26/06/2024
15.41
 59,100 15.17 15.41 15.17 0 4,900 -0.1
25/06/2024
15.41
 34,900 15.04 15.62 15.04 0 2,700 -0.1
24/06/2024
15.37
 136,300 15.58 15.58 15.21 100 43,000 -0.8
21/06/2024
15.58
 88,600 15.58 15.70 15.50 400 0 0.0
20/06/2024
15.58
 153,000 15.62 15.62 15.08 0 1,900 -0.0
19/06/2024
15.58
 107,700 15.50 15.62 15.50 0 1,000 -0.0
18/06/2024
15.58
 39,700 15.74 15.74 15.50 0 2,100 -0.0
17/06/2024
15.50
 90,700 15.50 15.54 15.37 0 13,300 -0.2
14/06/2024
15.50
 113,700 15.50 15.83 15.41 7,300 200 0.1
13/06/2024
15.50
 121,800 15.58 15.62 15.45 0 3,000 -0.1
12/06/2024
15.58
 122,700 15.54 15.70 15.45 1,900 10,000 -0.2
11/06/2024
15.54
 294,800 15.70 15.79 15.37 6,200 0 0.1
10/06/2024
15.79
 194,800 15.74 15.91 15.70 7,900 0 0.2
07/06/2024
15.74
 133,500 16.12 16.12 15.74 4,600 0 0.1
06/06/2024
15.79
 176,600 15.70 16.53 15.70 16,000 4,900 0.2
05/06/2024
15.79
 197,400 15.79 15.95 15.70 4,300 0 0.1
04/06/2024
15.79
 202,100 15.70 15.91 15.66 11,200 3,100 0.2
03/06/2024
15.79
 116,300 15.58 15.91 15.58 16,900 600 0.3
31/05/2024
15.54
 194,800 15.54 15.79 15.54 3,300 5,800 -0.0
30/05/2024
15.54
 118,300 15.29 15.62 15.17 9,700 8,900 0.0
29/05/2024
15.37
 132,700 15.70 15.79 15.37 0 2,900 -0.1
28/05/2024
15.70
 112,600 15.58 15.70 15.41 100 0 0.0
27/05/2024
15.58
 113,800 15.12 15.58 15.12 11,700 800 0.2
24/05/2024
15.12
 291,300 15.37 15.70 14.88 5,000 11,300 -0.1
23/05/2024
15.70
 227,600 15.54 15.79 15.37 5,500 0 0.1
22/05/2024
15.54
 340,500 15.87 16.28 15.54 1,900 3,300 -0.0
21/05/2024
15.83
 669,300 14.88 15.83 14.79 38,300 0 0.7
20/05/2024
14.79
 251,400 15.17 15.25 14.79 800 13,200 -0.2
17/05/2024
15.17
 153,100 15.50 15.50 15.08 500 12,100 -0.2
16/05/2024
15.21
 233,500 15.66 15.70 15.17 2,600 8,300 -0.1
15/05/2024
15.41
 158,900 15.37 15.54 15.33 7,100 0 0.1
14/05/2024
15.37
 146,600 15.21 15.37 15.08 5,200 0 0.1
13/05/2024
15.17
 187,200 15.17 15.54 15.12 5,100 0 0.1
10/05/2024
15.17
 152,200 15.04 15.29 15.04 10,100 300 0.2
09/05/2024
15.12
 333,600 15.54 15.62 15.12 19,900 4,100 0.3
08/05/2024
15.37
 376,700 15.41 15.83 15.33 19,300 9,900 0.2
07/05/2024
15.54
 245,600 15.79 16.03 15.45 7,500 8,400 -0.0
06/05/2024
15.50
 947,900 14.79 15.50 14.79 59,200 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |