CTCP Nafoods Group (naf)

49.35
-0.55
(-1.10%)
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
(2026-03-30) 		0.60 1.22% 13,823,900 156,100 6.7
47.90
51
49.35
2 tháng
(2026-03-02) 		6.90 16.05% 32,332,100 401,600 16.7
42.60
51
49.35
3 tháng
(2026-01-29) 		7.75 18.39% 44,497,700 670,900 27.9
40.25
51
49.35
6 tháng
(2025-10-31) 		14.95 42.78% 83,482,100 1,111,900 43.9
32.25
51
49.35
12 tháng
(2025-05-05) 		30.13 152.37% 159,229,700 4,050,876 130.5
19.36
51
49.35
24 tháng
(2024-05-09) 		34.78 229.94% 226,055,100 3,448,665 119.2
14.21
51
49.35
36 tháng
(2023-05-15) 		39.73 390.89% 270,261,500 336,865 75.1
10.08
51
49.35
60 tháng
(2021-05-25) 		26.72 115.25% 462,153,500 988,349 84.4
5.76
51
49.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |