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)
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
11/04/2023
9.30
 104,400 9.13 9.38 9.13 0 0 -0.3
10/04/2023
9.13
 64,600 9.09 9.30 9.09 0 0 -0.3
07/04/2023
9.09
 165,700 9.26 9.63 9.09 0 0 -0.3
06/04/2023
9.26
 281,000 8.76 9.34 8.76 0 0 -0.3
05/04/2023
8.76
 111,000 8.72 8.80 8.55 0 33,000 -0.3
04/04/2023
8.72
 151,400 8.39 8.76 8.39 0 0 -0.0
03/04/2023
8.39
 89,000 8.39 8.47 8.35 0 2,000 -0.0
31/03/2023
8.39
 219,900 8.35 8.39 8.26 0 0 0
30/03/2023
8.35
 31,100 8.39 8.43 8.35 0 0 0
29/03/2023
8.39
 69,100 8.26 8.43 8.26 0 0 0
28/03/2023
8.26
 162,200 8.26 8.31 8.23 0 0 0
27/03/2023
8.26
 36,000 8.26 8.43 8.23 0 0 0
24/03/2023
8.26
 40,400 8.39 8.39 8.26 0 0 0
23/03/2023
8.39
 32,200 8.39 8.43 8.26 0 0 0
22/03/2023
8.39
 33,000 8.35 8.43 8.35 0 0 0
21/03/2023
8.35
 29,400 8.39 8.51 8.31 10,000 0 -0.0
20/03/2023
8.39
 82,900 8.51 8.55 8.26 0 0 0.0
17/03/2023
8.51
 11,200 8.51 8.68 8.51 75 0 0.0
16/03/2023
8.51
 4,000 8.64 8.64 8.51 0 0 -0.1
15/03/2023
8.64
 60,900 8.47 8.64 8.43 0 0 -0.1
14/03/2023
8.47
 65,100 8.60 8.60 8.39 0 8,000 -0.1
13/03/2023
8.60
 15,800 8.55 8.60 8.35 0 0 -0.0
10/03/2023
8.55
 26,200 8.68 8.68 8.51 0 89 -0.0
09/03/2023
8.68
 54,100 8.64 8.72 8.60 0 0 -0.0
08/03/2023
8.64
 38,800 8.60 8.64 8.51 0 600 -0.0
07/03/2023
8.60
 30,600 8.60 8.68 8.55 0 1,000 -0.0
06/03/2023
8.60
 46,100 8.60 8.60 8.55 0 0 0.0
03/03/2023
8.60
 16,400 8.60 8.72 8.51 0 0 0.0
02/03/2023
8.60
 65,600 8.64 8.72 8.51 0 0 0.0
01/03/2023
8.64
 24,300 8.47 8.64 8.51 100 0 0.0
28/02/2023
8.47
 52,400 8.51 8.60 8.35 0 0 -0.1
27/02/2023
8.51
 190,500 8.72 8.72 8.26 0 8,000 -0.1
24/02/2023
8.72
 64,300 8.68 8.76 8.60 0 2 -0.0
23/02/2023
8.68
 81,000 8.68 8.72 8.60 0 0 0.1
22/02/2023
8.68
 169,600 8.68 8.76 8.47 0 0 0.1
21/02/2023
8.68
 93,800 8.84 8.88 8.64 0 0 0.1
20/02/2023
8.84
 90,000 8.68 8.84 8.64 0 0 0.1
17/02/2023
8.68
 30,500 8.76 8.76 8.64 8,100 0 0.1
16/02/2023
8.76
 83,900 8.68 8.80 8.68 0 0 -0.0
15/02/2023
8.68
 78,000 8.68 8.80 8.51 0 1,400 -0.0
14/02/2023
8.68
 120,500 8.51 8.68 8.35 0 13,000 -0.1
13/02/2023
8.51
 298,500 8.84 8.88 8.35 0 108,100 -1.1
10/02/2023
8.84
 129,300 9.01 9.01 8.76 0 0 -0.2
09/02/2023
9.01
 131,000 8.88 9.01 8.68 0 14,800 -0.2
08/02/2023
8.88
 191,800 8.68 8.93 8.51 0 9,000 -0.1
07/02/2023
8.68
 186,400 8.60 8.84 8.55 0 0 -0.1
06/02/2023
8.60
 76,300 8.68 8.68 8.35 0 0 -0.1
03/02/2023
8.68
 101,400 8.64 8.72 8.43 0 13,500 -0.1
02/02/2023
8.64
 75,200 8.64 8.64 8.43 300 0 0.0
01/02/2023
8.64
 248,800 8.84 9.05 8.35 4,000 0 0.0
31/01/2023
8.84
 148,100 8.84 8.84 8.51 0 0 0.1
30/01/2023
8.84
 82,000 9.01 9.05 8.60 8,100 0 0.1
27/01/2023
9.01
 163,400 8.93 9.26 8.93 27,800 0 0.3
19/01/2023
8.93
 58,100 8.88 9.09 8.88 32,000 5,300 0.3
18/01/2023
8.88
 161,400 8.64 8.93 8.35 5,100 0 0.1
17/01/2023
8.64
 51,300 8.60 8.72 8.55 4,900 0 0.1
16/01/2023
8.60
 35,500 8.60 8.76 8.47 0 0 0.0
13/01/2023
8.60
 161,900 8.35 8.68 8.31 1,000 0 0.0
12/01/2023
8.35
 84,000 8.47 8.47 8.26 0 8,800 -0.1
11/01/2023
8.47
 56,800 8.47 8.64 8.35 1,500 0 0.0
10/01/2023
8.47
 53,300 8.51 8.51 8.26 500 1,000 -0.0
09/01/2023
8.51
 87,600 8.31 8.51 8.31 500 0 0.0
06/01/2023
8.31
 81,600 8.35 8.68 8.26 0 0 0.1
05/01/2023
8.35
 81,700 8.35 8.43 8.22 11,800 0 0.1
04/01/2023
8.35
 69,200 8.35 8.60 8.26 1,200 0 0.0
03/01/2023
8.35
 104,000 7.85 8.35 7.89 0 0 0.0
30/12/2022
7.85
 23,100 7.89 7.93 7.81 3,300 0 0.0
29/12/2022
7.89
 54,300 7.77 7.99 7.77 4,200 0 0.0
28/12/2022
7.77
 51,400 7.81 8.02 7.69 14,700 0 0.1
27/12/2022
7.81
 96,000 7.60 7.93 7.36 30,200 0 0.3
26/12/2022
7.60
 147,300 8.17 8.17 7.60 0 20,000 -0.2
23/12/2022
8.17
 37,300 8.21 8.21 8.05 0 0 -0.2
22/12/2022
8.21
 39,900 8.08 8.31 8.10 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |