CTCP Nafoods Group (naf)

32.60
0.15
(0.46%)
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
(2025-11-05) 		-2.30 -6.62% 10,892,200 -468,100 -16.3
32.25
34.75
32.60
2 tháng
(2025-10-06) 		0.18 0.55% 24,991,100 159,300 4.6
32.25
34.95
32.60
3 tháng
(2025-09-08) 		3.18 10.85% 36,932,300 488,200 15.3
29.27
34.95
32.60
6 tháng
(2025-06-09) 		12 58.64% 78,945,100 2,145,376 64.6
19.64
34.95
32.60
12 tháng
(2024-12-10) 		14.72 83.05% 120,126,900 2,115,645 60.8
16.27
34.95
32.60
24 tháng
(2023-12-18) 		19.97 160.03% 171,016,000 1,753,065 54.4
12.40
34.95
32.60
36 tháng
(2022-12-21) 		24.37 301.48% 209,004,600 -1,491,851 4.7
7.60
34.95
32.60
60 tháng
(2020-12-31) 		13.36 69.98% 419,059,940 -730,851 18.7
5.76
34.95
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
13.10
 177,900 13.14 13.35 13.02 1,700 1,100 0.0
11/10/2023
13.14
 216,100 13.18 13.47 12.89 8,900 10,100 -0.0
10/10/2023
13.18
 219,600 13.43 13.60 13.10 31,100 1,600 0.5
09/10/2023
13.43
 211,800 13.47 13.55 13.18 23,700 7,200 0.3
06/10/2023
13.47
 209,800 13.31 13.47 13.22 0 4,300 -0.1
05/10/2023
13.31
 319,200 12.85 13.55 12.85 300 2,000 -0.0
04/10/2023
12.85
 173,100 12.81 12.85 12.56 3,600 400 0.0
03/10/2023
12.81
 142,800 13.18 13.18 12.60 0 24,800 -0.4
02/10/2023
13.18
 68,500 13.22 13.31 13.10 17,800 1,200 0.3
29/09/2023
13.22
 101,200 13.31 13.51 13.14 29,500 6,300 0.4
28/09/2023
13.31
 73,000 13.06 13.31 12.48 2,300 1,400 0.0
27/09/2023
13.06
 113,500 13.18 13.18 12.85 200 20,300 -0.3
26/09/2023
13.18
 171,400 13.22 13.35 12.89 4,000 500 0.1
25/09/2023
13.22
 121,700 13.64 13.64 12.98 7,800 2,600 0.1
22/09/2023
13.64
 282,400 13.64 13.64 12.85 100 19,500 -0.3
21/09/2023
13.64
 231,500 13.76 13.84 13.35 7,100 1,300 0.1
20/09/2023
13.76
 181,900 13.55 13.80 13.51 2,300 1,300 0.0
19/09/2023
13.55
 124,600 13.64 13.64 13.26 300 6,800 -0.1
18/09/2023
13.64
 40,400 13.72 13.72 13.35 0 0 0
15/09/2023
13.72
 59,300 13.72 13.72 13.47 500 1,300 -0.0
14/09/2023
13.72
 168,400 13.60 13.72 13.18 0 4,500 -0.1
13/09/2023
13.60
 279,100 13.97 14.34 13.51 900 6,000 -0.1
12/09/2023
13.97
 193,500 13.60 13.97 13.51 10,400 900 0.2
11/09/2023
13.60
 464,600 14.21 14.63 13.60 2,400 8,100 -0.1
08/09/2023
14.21
 93,100 14.21 14.30 14.05 0 0 0
07/09/2023
14.21
 107,300 14.17 14.38 14.13 200 0 0.0
06/09/2023
14.17
 165,000 14.30 14.67 14.05 0 100 -0.0
05/09/2023
14.30
 313,200 14.50 14.67 14.30 2,900 3,500 -0.0
31/08/2023
14.50
 522,800 13.72 14.67 13.68 13,100 0 0.2
30/08/2023
13.72
 122,600 13.84 13.88 13.68 6,100 0 0.1
29/08/2023
13.84
 219,400 13.68 14.05 13.68 5,700 0 0.1
28/08/2023
13.68
 238,600 13.76 14.01 13.68 8,400 0 0.1
25/08/2023
13.76
 63,600 14.05 14.05 13.72 7,900 0 0.1
24/08/2023
14.05
 441,500 13.60 14.21 13.51 35,700 0 0.6
23/08/2023
13.60
 316,900 13.18 13.72 13.14 9,300 2,000 0.1
22/08/2023
13.18
 189,200 13.14 13.43 12.85 4,000 2,600 0.0
21/08/2023
13.14
 300,900 12.93 13.22 12.64 34,500 19,400 0.2
18/08/2023
12.93
 448,000 13.26 13.26 12.64 0 17,800 -0.3
17/08/2023
13.26
 389,500 13.51 13.51 13.22 0 4,300 -0.1
16/08/2023
13.51
 101,000 13.60 13.93 13.47 10,500 1,000 0.2
15/08/2023
13.60
 247,900 13.35 13.64 13.35 33,100 1,900 0.5
14/08/2023
13.35
 336,800 13.14 13.51 13.18 7,000 0 0.1
11/08/2023
13.14
 553,300 13.88 13.88 13.10 7,600 0 0.1
10/08/2023
13.88
 788,500 13.51 14.21 13.72 34,800 4,000 0.5
09/08/2023
13.51
 987,600 12.64 13.51 12.81 0 675,000 -11.0
08/08/2023
12.64
 461,100 12.31 12.64 12.23 1,500 179,300 -2.7
07/08/2023
12.31
 414,100 12.07 12.36 12.15 0 219,800 -3.3
04/08/2023
12.07
 211,100 12.11 12.15 11.98 0 54,700 -0.8
03/08/2023
12.11
 160,600 12.19 12.23 12.07 0 41,000 -0.6
02/08/2023
12.19
 633,700 11.94 12.27 11.82 100 197,200 -2.9
01/08/2023
11.94
 392,900 11.98 12.02 11.82 0 97,800 -1.4
31/07/2023
11.98
 548,900 11.90 12.31 11.90 100 129,500 -1.9
28/07/2023
11.90
 291,200 11.94 11.98 11.90 300 73,500 -1.1
27/07/2023
11.94
 261,200 12.02 12.11 11.78 0 68,300 -1.0
26/07/2023
12.02
 101,000 12.02 12.27 11.98 500 24,200 -0.3
25/07/2023
12.02
 137,100 12.02 12.19 11.98 0 32,000 -0.5
24/07/2023
12.02
 256,200 11.57 12.23 11.65 0 67,100 -1.0
21/07/2023
11.57
 84,800 11.49 11.74 11.49 0 21,800 -0.3
20/07/2023
11.49
 27,600 11.53 11.53 11.40 0 7,200 -0.1
19/07/2023
11.53
 58,200 11.40 11.57 11.32 0 16,000 -0.2
18/07/2023
11.40
 135,200 11.28 11.53 11.28 0 34,000 -0.5
17/07/2023
11.28
 68,700 11.36 11.49 11.24 0 16,000 -0.2
14/07/2023
11.36
 56,900 11.32 11.49 11.32 0 10,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |