CTCP Nafoods Group (naf)

45.35
1.15
(2.60%)
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
(2026-02-11) 		1.50 3.51% 14,466,300 76,800 2.5
42.25
45.35
45.35
2 tháng
(2026-01-12) 		5.75 14.95% 30,594,600 638,800 25.1
38.30
45.35
45.35
3 tháng
(2025-12-15) 		9.85 28.68% 42,861,800 1,062,700 40.3
34.35
45.35
45.35
6 tháng
(2025-09-15) 		14.47 48.69% 80,995,500 1,633,600 58.3
29.64
45.35
45.35
12 tháng
(2025-03-18) 		25.25 133.19% 149,606,900 3,791,946 118.1
16.27
45.35
45.35
24 tháng
(2024-03-25) 		30.77 229.12% 208,966,400 3,284,965 108.4
13.39
45.35
45.35
36 tháng
(2023-03-29) 		35.81 426.92% 250,696,900 11,865 58.5
8.35
45.35
45.35
60 tháng
(2021-04-08) 		27.71 168.08% 452,420,300 717,049 71.6
5.76
45.35
45.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
17.68
 310,900 17.73 17.77 17.45 0 24,600 -0.5
20/12/2024
17.77
 205,700 17.64 17.77 17.55 4,600 11,000 -0.1
19/12/2024
17.82
 184,100 17.91 17.91 17.59 0 5,100 -0.1
18/12/2024
17.91
 389,900 17.82 17.91 17.55 4,200 15,100 -0.2
17/12/2024
17.91
 227,800 17.73 17.91 17.64 11,200 7,100 0.1
16/12/2024
17.91
 281,400 17.82 17.91 17.59 29,200 5,600 0.5
13/12/2024
17.91
 221,500 17.82 17.91 17.64 100 3,800 -0.1
12/12/2024
17.91
 221,800 17.91 17.91 17.64 0 70,600 -1.4
11/12/2024
17.91
 235,100 17.73 17.91 17.64 0 62,800 -1.2
10/12/2024
17.73
 226,300 17.82 18.14 17.73 1,000 44,800 -0.9
09/12/2024
17.91
 273,300 17.91 18 17.77 100 109,000 -2.1
06/12/2024
17.91
 186,100 18.18 18.18 17.86 0 36,100 -0.7
05/12/2024
18.18
 356,300 18.18 18.18 17.73 7,700 142,700 -2.7
04/12/2024
18.09
 225,200 18.09 18.09 17.73 700 21,000 -0.4
03/12/2024
18.14
 282,400 18.18 18.23 18 0 54,600 -1.1
02/12/2024
18.18
 217,400 18.27 18.27 18.09 0 12,500 -0.3
29/11/2024
18.32
 210,100 18.18 18.32 18.09 1,500 13,400 -0.2
28/11/2024
18.32
 210,900 18.36 18.41 18.18 100 23,200 -0.5
27/11/2024
18.36
 243,900 17.64 18.50 17.64 16,100 500 0.3
26/11/2024
17.73
 367,500 17.50 18 17.50 47,400 500 0.9
25/11/2024
17.64
 172,400 17.64 17.64 17.41 1,801 2,100 -0.0
22/11/2024
17.64
 179,100 17.91 17.91 17.45 200 13,600 -0.3
21/11/2024
17.91
 207,600 17.27 18.05 17.18 24,400 500 0.5
20/11/2024
17.45
 369,400 17 17.45 16.91 16,400 10,681 0.1
19/11/2024
17
 448,200 17.64 17.73 17 200 44,000 -0.8
18/11/2024
17.73
 185,900 17.73 17.95 17.32 200 8,000 -0.2
15/11/2024
18
 261,900 17.73 18.32 17.45 1,400 28,800 -0.5
14/11/2024
17.77
 480,500 18.23 18.23 17.41 11,200 29,000 -0.3
13/11/2024
18.23
 151,400 18.18 18.45 18.05 0 24,600 -0.5
12/11/2024
18.18
 285,400 18.18 18.50 18 500 34,400 -0.7
11/11/2024
18.45
 264,500 18.73 18.73 18.18 0 58,700 -1.2
08/11/2024
18.86
 179,000 19.05 19.05 18.64 0 59,900 -1.2
07/11/2024
19.05
 214,000 19.41 19.41 18.82 0 42,700 -0.9
06/11/2024
19.41
 200,500 19 19.41 19 0 0 0
05/11/2024
19.27
 240,200 19.77 19.77 19 300 71,000 -1.5
04/11/2024
19.77
 497,900 18.64 19.77 18.18 53,200 63,500 -0.2
01/11/2024
18.64
 284,000 18.64 18.91 18.50 0 14,500 -0.3
31/10/2024
18.82
 236,500 18.82 19.50 18.64 2,100 45,100 -0.9
30/10/2024
18.82
 286,400 18.82 18.91 18.64 13,100 0 0.3
29/10/2024
18.82
 195,000 18.82 19 18.73 4,900 2,700 0.0
28/10/2024
18.82
 182,500 18.91 19 18.64 21,700 900 0.4
25/10/2024
18.91
 248,200 18.82 19.27 18.82 36,400 4,300 0.7
24/10/2024
19.09
 405,800 19.36 19.55 18.18 16,000 3,900 0.3
23/10/2024
19.55
 272,500 19.73 19.82 19.23 6,400 16,800 -0.2
22/10/2024
19.73
 367,800 19.82 20.36 19.50 55,100 26,000 0.6
21/10/2024
19.82
 232,300 19.82 19.91 19.68 40,300 2,000 0.8
18/10/2024
19.82
 389,900 19.95 20.36 19.82 6,500 14,300 -0.2
17/10/2024
20
 953,700 19.18 20 18.68 0 20,200 -0.4
16/10/2024
19.18
 253,000 19.27 19.27 19.09 0 9,300 -0.2
15/10/2024
19.32
 233,300 19.27 19.45 19.14 0 4,600 -0.1
14/10/2024
19.36
 349,400 19.55 19.55 19.27 6,000 400 0.1
11/10/2024
19.27
 229,100 19 19.27 18.95 7,000 4,200 0.1
10/10/2024
19.09
 242,400 19.09 19.50 19 15,200 7,600 0.2
09/10/2024
19
 185,600 18.64 19.05 18.64 6,900 2,200 0.1
08/10/2024
18.82
 247,000 18.82 18.82 18.50 900 23,100 -0.5
07/10/2024
18.82
 281,400 18.86 18.95 18.73 100 74,500 -1.5
04/10/2024
18.86
 281,800 19 19.18 18.86 5,600 38,700 -0.7
03/10/2024
19.27
 689,600 19.36 19.55 18.64 49,900 39,900 0.2
02/10/2024
19.36
 518,900 18.91 19.82 18.77 83,900 11,400 1.5
01/10/2024
18.91
 253,300 19.05 19.09 18.82 15,900 12,100 0.1
30/09/2024
19.05
 324,800 18.86 19.27 18.68 63,300 0 1.3
27/09/2024
18.86
 234,300 19.18 19.18 18.77 9,000 47,900 -0.8
26/09/2024
19.09
 284,000 18.68 19.27 18.45 60,000 10,200 1.0
25/09/2024
18.68
 443,400 19.23 19.23 18.68 20,200 8,000 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |