CTCP Nafoods Group (naf)

42.15
-0.35
(-0.82%)
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
(2025-12-29) 		4.30 11.56% 14,500,900 410,200 15.5
37.15
42.50
42.50
2 tháng
(2025-12-01) 		9.20 28.48% 27,176,500 1,257,800 43.6
32.30
42.50
42.50
3 tháng
(2025-10-30) 		6.65 19.08% 38,455,200 473,200 16.9
32.25
42.50
42.50
6 tháng
(2025-08-01) 		17 69.39% 82,544,300 2,160,205 70.8
24.50
42.50
42.50
12 tháng
(2025-02-03) 		23.68 132.91% 137,859,300 3,429,745 103.0
16.27
42.50
42.50
24 tháng
(2024-02-15) 		28.65 222.93% 192,539,400 2,925,865 93.3
12.44
42.50
42.50
36 tháng
(2023-02-13) 		32.99 387.52% 230,954,700 -497,351 41.8
8.26
42.50
42.50
60 tháng
(2021-02-23) 		22.62 119.76% 437,531,500 340,949 56.3
5.76
42.50
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
12.48
 87,000 12.60 12.64 12.44 0 0 0
07/03/2024
12.56
 77,200 12.48 12.60 12.44 0 5,000 -0.1
06/03/2024
12.52
 55,100 12.64 12.64 12.48 0 400 -0.0
05/03/2024
12.73
 80,000 12.77 12.77 12.64 0 100 -0.0
04/03/2024
12.73
 174,900 12.48 12.81 12.40 0 7,000 -0.1
01/03/2024
12.48
 72,900 12.56 12.56 12.44 0 16,600 -0.3
29/02/2024
12.56
 141,200 12.73 12.73 12.44 20,600 0 0.3
28/02/2024
12.60
 56,300 12.64 12.64 12.44 2,100 0 0.0
27/02/2024
12.48
 121,100 12.64 12.64 12.48 10,000 200 0.1
26/02/2024
12.64
 249,800 12.44 12.64 12.44 0 0 0
23/02/2024
12.48
 442,500 12.52 12.85 12.48 500 0 0.0
22/02/2024
12.60
 328,100 12.40 12.60 12.40 1,800 0 0.0
21/02/2024
12.60
 255,100 12.73 12.73 12.36 0 0 0
20/02/2024
12.73
 259,200 12.81 12.81 12.36 4,600 0 0.1
19/02/2024
12.56
 83,400 12.77 12.77 12.56 0 0 0
16/02/2024
12.73
 54,200 12.89 12.89 12.73 1,000 0 0.0
15/02/2024
12.85
 88,800 12.89 12.89 12.73 34,500 0 0.5
07/02/2024
12.73
 76,900 12.69 12.81 12.69 3,400 0 0.1
06/02/2024
12.69
 72,000 12.73 12.73 12.52 2,000 0 0.0
05/02/2024
12.56
 114,200 12.56 12.64 12.40 20,000 0 0.3
02/02/2024
12.64
 88,600 12.52 12.64 12.44 24,000 100 0.4
01/02/2024
12.52
 89,300 12.60 12.77 12.48 0 2,200 -0.0
31/01/2024
12.69
 116,400 12.77 12.81 12.56 0 200 -0.0
30/01/2024
12.69
 179,800 12.56 12.89 12.48 5,700 0 0.1
29/01/2024
12.56
 94,800 12.48 12.60 12.48 0 0 0
26/01/2024
12.40
 114,100 12.40 12.44 12.40 800 100 0.0
25/01/2024
12.48
 153,600 12.40 12.48 12.31 0 56,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |