CTCP Nafoods Group (naf)

50.30
-0.10
(-0.20%)
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
(2026-05-13) 		0.80 1.61% 14,294,200 -714,134 0
49.55
53.60
50.30
2 tháng
(2026-04-13) 		-0.30 -0.59% 25,377,700 -1,430,954 0
49.35
53.60
50.30
3 tháng
(2026-03-16) 		5.15 11.38% 40,801,000 -1,004,354 14.0
45.25
53.60
50.30
6 tháng
(2025-12-15) 		16.05 46.72% 84,755,900 39,846 53.5
34.35
53.60
50.30
12 tháng
(2025-06-17) 		29.35 139.48% 165,866,000 2,539,022 129.9
19.64
53.60
50.30
24 tháng
(2024-06-24) 		35.03 227.87% 238,392,300 2,029,811 117.5
14.21
53.60
50.30
36 tháng
(2023-06-28) 		38.95 340.32% 282,646,900 279,411 92.1
11.20
53.60
50.30
60 tháng
(2021-07-08) 		27.01 115.49% 457,973,400 -498,705 79.7
5.76
53.60
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |