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)
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
03/05/2024
14.50
 186,100 14.17 14.55 14.17 35,700 0 0.6
02/05/2024
14.17
 181,200 14.17 14.30 14.05 13,500 0 0.2
26/04/2024
14.21
 135,900 14.13 14.30 14.01 14,100 0 0.2
25/04/2024
14.13
 210,200 14.05 14.30 13.80 7,100 13,000 -0.1
24/04/2024
14.13
 176,100 13.97 14.21 13.97 21,100 7,500 0.2
23/04/2024
13.97
 131,700 14.46 14.46 13.97 10,000 5,900 0.1
22/04/2024
14.13
 85,500 13.55 14.30 13.51 13,800 100 0.2
19/04/2024
13.55
 254,600 13.93 13.93 13.43 2,100 24,900 -0.4
17/04/2024
13.97
 57,300 13.72 13.97 13.47 400 0 0.0
16/04/2024
13.72
 132,000 13.31 13.72 13.31 33,000 13,400 0.3
15/04/2024
13.39
 168,300 14.01 14.34 13.39 500 1,700 -0.0
12/04/2024
14.34
 131,600 13.97 14.63 13.97 0 0 0
11/04/2024
13.97
 284,100 13.97 14.09 13.35 9,800 0 0.2
10/04/2024
14.30
 187,000 14.34 14.50 14.26 5,300 0 0.1
09/04/2024
14.46
 205,500 14.55 14.71 14.26 0 15,300 -0.3
08/04/2024
14.55
 412,100 14.55 14.79 14.38 0 7,800 -0.1
05/04/2024
14.34
 266,600 14.38 14.50 14.30 0 17,800 -0.3
04/04/2024
14.42
 294,400 14.05 14.55 14.05 2,500 0 0.0
03/04/2024
14.05
 216,700 14.17 14.46 14.05 0 2,500 -0.0
02/04/2024
14.17
 121,000 14.21 14.21 14.05 0 0 0
01/04/2024
14.26
 312,100 13.72 14.30 13.64 16,600 4,700 0.2
29/03/2024
13.64
 155,200 13.80 13.88 13.55 1,300 0 0.0
28/03/2024
13.88
 190,900 13.76 13.88 13.64 0 0 0
27/03/2024
13.76
 90,400 13.80 13.80 13.64 0 0 0
26/03/2024
13.80
 130,800 13.43 13.88 13.35 0 0 0
25/03/2024
13.43
 209,900 13.60 13.88 13.22 0 0 0
22/03/2024
13.88
 256,500 14.01 14.01 13.55 500 1,600 -0.0
21/03/2024
13.72
 213,700 13.84 13.84 13.47 700 4,400 -0.1
20/03/2024
13.55
 240,800 13.55 13.55 13.39 500 5,000 -0.1
19/03/2024
13.55
 430,400 13.55 13.76 13.51 0 0 0
18/03/2024
13.60
 624,300 14.01 14.05 13.35 0 9,100 -0.1
15/03/2024
13.64
 697,800 12.77 13.64 12.77 0 3,500 -0.1
14/03/2024
12.77
 229,100 12.56 12.77 12.48 2,300 0 0.0
13/03/2024
12.48
 82,800 12.44 12.48 12.36 0 0 0
12/03/2024
12.44
 38,100 12.48 12.52 12.40 0 0 0
11/03/2024
12.48
 103,100 12.48 12.56 12.40 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |