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)
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
13/07/2023
11.32
 55,600 11.20 11.49 11.24 0 0 0
12/07/2023
11.20
 131,500 11.24 11.32 11.16 0 0 0
11/07/2023
11.24
 201,900 11.53 11.57 11.24 0 0 0
10/07/2023
11.53
 104,200 11.61 11.65 11.49 0 0 0
07/07/2023
11.61
 34,200 11.65 11.65 11.61 0 0 0
06/07/2023
11.65
 130,500 11.57 11.78 11.61 0 53,000 -0.7
05/07/2023
11.57
 77,000 11.65 11.82 11.57 0 30,500 -0.4
04/07/2023
11.65
 119,100 11.57 11.69 11.57 0 39,000 -0.5
03/07/2023
11.57
 130,400 11.53 11.65 11.49 100 44,000 -0.6
30/06/2023
11.53
 131,600 11.45 11.57 11.49 100 43,000 -0.6
29/06/2023
11.45
 207,500 11.45 11.65 11.40 0 64,600 -0.9
28/06/2023
11.45
 249,300 11.65 11.82 11.45 13,000 53,100 -0.6
27/06/2023
11.65
 124,100 11.45 11.65 11.40 5,500 23,400 -0.2
26/06/2023
11.45
 126,400 11.57 11.74 11.40 0 34,700 -0.5
23/06/2023
11.57
 111,700 11.65 11.90 11.53 0 40,900 -0.6
22/06/2023
11.65
 191,400 11.65 11.90 11.49 10,000 83,900 -1.0
21/06/2023
11.65
 178,500 11.45 11.74 11.49 3,000 50,700 -0.7
20/06/2023
11.45
 253,100 11.40 11.86 11.40 0 64,000 -0.9
19/06/2023
11.40
 442,800 11.07 11.65 11.16 1,500 118,000 -1.6
16/06/2023
11.07
 272,300 11.07 11.28 10.99 1,200 65,000 -0.9
15/06/2023
11.07
 207,000 11.12 11.20 11.03 0 52,000 -0.7
14/06/2023
11.12
 61,400 11.16 11.36 11.12 700 15,000 -0.2
13/06/2023
11.16
 96,400 11.16 11.28 11.12 0 24,000 -0.3
12/06/2023
11.16
 145,300 10.91 11.16 10.91 0 37,100 -0.5
09/06/2023
10.91
 274,400 11.24 11.24 10.87 0 51,800 -0.7
08/06/2023
11.24
 168,000 11.36 11.45 11.16 0 44,300 -0.6
07/06/2023
11.36
 216,600 11.24 11.36 11.07 0 55,000 -0.7
06/06/2023
11.24
 52,600 11.24 11.24 11.16 0 0 0
05/06/2023
11.24
 250,200 11.32 11.57 11.24 2,100 0 0.0
02/06/2023
11.32
 441,000 11.28 11.49 11.24 0 4,700 -0.1
01/06/2023
11.28
 135,400 11.45 11.53 11.12 1,000 0 0.0
31/05/2023
11.45
 273,200 11.16 11.53 11.07 900 48,900 -0.7
30/05/2023
11.16
 434,800 10.91 11.32 10.87 0 108,000 -1.5
29/05/2023
10.91
 222,700 10.54 10.95 10.54 4,500 56,500 -0.7
26/05/2023
10.54
 76,400 10.45 10.54 10.33 0 19,500 -0.2
25/05/2023
10.45
 64,800 10.50 10.58 10.41 0 17,000 -0.2
24/05/2023
10.50
 242,300 10.25 10.74 10.21 0 71,000 -0.9
23/05/2023
10.25
 152,200 10.21 10.33 10.25 0 40,000 -0.5
22/05/2023
10.21
 65,000 10.21 10.29 10.21 0 18,000 -0.2
19/05/2023
10.21
 151,800 10.25 10.33 10.12 0 39,000 -0.5
18/05/2023
10.25
 83,100 10.08 10.25 10.04 0 23,400 -0.3
17/05/2023
10.08
 185,200 10.12 10.21 10.04 10,000 66,100 -0.7
16/05/2023
10.12
 121,000 10.17 10.25 10.08 0 30,000 -0.4
15/05/2023
10.17
 101,500 10.29 10.33 10.17 0 7,500 -0.1
12/05/2023
10.29
 67,500 10.21 10.37 10.17 10,000 0 0.1
11/05/2023
10.21
 142,500 10.12 10.25 10.12 0 0 0
10/05/2023
10.12
 154,600 10.41 10.45 9.92 0 0 0
09/05/2023
10.41
 150,500 10.21 10.58 10.21 0 0 0
08/05/2023
10.21
 197,400 10.17 10.25 10.12 0 0 0
05/05/2023
10.17
 72,700 10.17 10.33 10.12 100 0 0.0
04/05/2023
10.17
 163,700 10.21 10.25 10.08 0 0 0
28/04/2023
10.21
 227,400 10.17 10.33 10.12 0 0 0
27/04/2023
10.17
 130,100 10.04 10.25 10.04 0 0 0
26/04/2023
10.04
 204,200 10 10.25 9.79 100 0 0.0
25/04/2023
10
 264,400 10.17 10.83 9.88 0 0 0.0
24/04/2023
10.17
 338,100 9.50 10.17 9.50 3,000 0 0.0
21/04/2023
9.50
 202,500 9.17 9.59 9.13 400 0 0.0
20/04/2023
9.17
 21,400 9.17 9.30 9.13 0 0 0
19/04/2023
9.17
 88,000 9.17 9.34 9.09 0 0 -0.3
18/04/2023
9.17
 66,400 9.17 9.21 8.97 0 0 -0.3
17/04/2023
9.17
 94,800 9.17 9.21 9.01 0 0 -0.3
14/04/2023
9.17
 40,700 9.21 9.26 8.97 0 0 -0.3
13/04/2023
9.21
 54,300 9.30 9.30 9.01 0 0 -0.3
12/04/2023
9.30
 53,100 9.30 9.50 9.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |