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)
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
24/01/2024
12.40
 52,400 12.40 12.52 12.40 0 1,200 -0.0
23/01/2024
12.40
 109,400 12.36 12.48 12.23 0 4,900 -0.1
22/01/2024
12.48
 48,500 12.48 12.56 12.36 0 11,000 -0.2
19/01/2024
12.44
 32,300 12.40 12.48 12.40 7,000 3,100 0.1
18/01/2024
12.48
 76,000 12.48 12.48 12.40 6,200 2,000 0.1
17/01/2024
12.48
 133,100 12.48 12.48 12.36 11,200 5,200 0.1
16/01/2024
12.48
 53,100 12.44 12.52 12.40 0 1,900 -0.0
15/01/2024
12.52
 29,400 12.69 12.73 12.52 0 1,000 -0.0
12/01/2024
12.60
 213,000 12.52 12.64 12.48 0 41,400 -0.6
11/01/2024
12.73
 167,800 12.56 12.81 12.56 0 18,500 -0.3
10/01/2024
12.81
 150,200 12.81 12.93 12.64 0 11,700 -0.2
09/01/2024
12.81
 350,300 12.69 12.81 12.44 0 900 -0.0
08/01/2024
12.69
 102,800 12.81 12.81 12.40 0 2,100 -0.0
05/01/2024
12.77
 52,100 12.81 12.81 12.69 0 6,300 -0.1
04/01/2024
12.81
 58,300 12.73 13.06 12.73 0 2,400 -0.0
03/01/2024
12.81
 25,300 12.85 12.85 12.69 0 4,500 -0.1
02/01/2024
12.85
 52,100 12.60 12.89 12.60 0 2,300 -0.0
29/12/2023
12.73
 55,300 12.89 13.02 12.69 0 200 -0.0
28/12/2023
12.98
 114,200 13.06 13.10 12.77 0 900 -0.0
27/12/2023
12.98
 215,300 12.52 13.18 12.52 0 2,400 -0.0
26/12/2023
12.52
 277,800 12.40 12.52 12.40 0 300 -0.0
25/12/2023
12.48
 36,200 12.52 12.56 12.36 100 2,800 -0.0
22/12/2023
12.48
 58,000 12.48 12.48 12.36 0 1,900 -0.0
21/12/2023
12.48
 28,700 12.56 12.56 12.36 0 200 -0.0
20/12/2023
12.56
 16,200 12.48 12.60 12.48 0 100 -0.0
19/12/2023
12.56
 38,300 12.64 12.64 12.40 0 2,600 -0.0
18/12/2023
12.48
 51,300 12.77 12.77 12.48 0 5,000 -0.1
15/12/2023
12.48
 48,600 12.52 12.52 12.36 0 1,500 -0.0
14/12/2023
12.60
 42,600 12.69 12.69 12.40 0 700 -0.0
13/12/2023
12.69
 81,100 12.73 12.73 12.44 0 900 -0.0
12/12/2023
12.73
 100,200 12.77 12.89 12.64 0 2,400 -0.0
11/12/2023
12.77
 86,700 12.69 12.89 12.64 13,000 300 0.2
08/12/2023
12.69
 30,600 12.64 12.73 12.56 0 0 0
07/12/2023
12.64
 67,300 12.81 12.81 12.48 1,500 5,500 -0.1
06/12/2023
12.81
 97,800 12.85 12.98 12.56 100 9,300 -0.1
05/12/2023
12.81
 35,900 12.98 12.98 12.73 0 400 -0.0
04/12/2023
12.93
 359,900 12.07 12.93 12.07 3,400 100 0.1
01/12/2023
12.11
 32,400 12.15 12.15 11.86 2,700 600 0.0
30/11/2023
12.15
 32,700 12.19 12.19 12.07 1,400 0 0.0
29/11/2023
12.15
 158,100 11.90 12.15 11.82 5,300 0 0.1
28/11/2023
11.90
 35,700 11.90 11.98 11.82 100 8,200 -0.1
27/11/2023
11.90
 8,500 11.74 11.90 11.74 0 100 -0.0
24/11/2023
11.90
 214,500 11.98 11.98 11.69 1,200 1,200 -0.0
23/11/2023
11.98
 50,900 12.15 12.23 11.98 1,400 0 0.0
22/11/2023
12.19
 77,700 11.74 12.40 11.65 3,000 1,000 0.0
21/11/2023
11.78
 66,800 11.74 11.82 11.65 0 0 0
20/11/2023
11.74
 37,400 11.74 11.82 11.74 200 3,000 -0.0
17/11/2023
11.82
 113,300 11.98 11.98 11.61 0 2,700 -0.0
16/11/2023
11.98
 93,300 11.90 11.98 11.74 0 0 0
15/11/2023
11.90
 104,700 11.86 11.94 11.86 0 600 -0.0
14/11/2023
11.82
 135,800 11.94 12.15 11.74 3,500 3,100 0.0
13/11/2023
11.94
 47,300 12.31 12.31 11.94 0 500 -0.0
10/11/2023
12.11
 38,800 11.98 12.15 11.98 1,400 3,000 -0.0
09/11/2023
12.15
 65,300 12.44 12.52 12.15 1,700 3,000 -0.0
08/11/2023
12.44
 83,200 12.07 12.56 11.98 1,600 6,000 -0.1
07/11/2023
12.07
 88,600 12.02 12.07 11.94 0 8,600 -0.1
06/11/2023
12.07
 45,200 12.07 12.27 12.02 0 100 -0.0
03/11/2023
12.31
 63,700 12.11 12.40 11.98 0 5,300 -0.1
02/11/2023
12.11
 104,500 11.94 12.40 11.82 2,800 1,300 0.0
01/11/2023
11.94
 138,200 11.82 11.98 11.57 1,800 24,000 -0.3
31/10/2023
11.82
 72,000 11.90 11.98 11.65 0 8,500 -0.1
30/10/2023
11.90
 15,300 11.98 11.98 11.74 0 10,000 -0.1
27/10/2023
11.98
 81,600 11.94 11.98 11.49 100 18,000 -0.3
26/10/2023
11.94
 355,300 12.31 12.31 11.61 900 1,400 -0.0
25/10/2023
12.31
 41,100 12.11 12.31 12.11 11,700 0 0.2
24/10/2023
12.11
 63,600 12.07 12.31 12.02 14,800 0 0.2
23/10/2023
12.07
 87,200 12.40 12.40 12.02 0 500 -0.0
20/10/2023
12.40
 58,300 12.40 12.40 12.02 7,000 5,100 0.0
19/10/2023
12.40
 178,600 12.44 12.52 12.02 5,000 13,100 -0.1
18/10/2023
12.44
 837,100 12.44 12.44 11.74 303,300 20,500 4.1
17/10/2023
12.44
 388,300 12.93 12.98 12.44 200 12,500 -0.2
16/10/2023
12.93
 264,500 13.14 13.14 12.64 0 5,100 -0.1
13/10/2023
13.14
 150,400 13.10 13.18 12.85 900 7,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |