CTCP Nafoods Group (naf)

48.55
0.55
(1.15%)
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
(2026-06-29) 		-2.75 -5.48% 8,724,700 313,495 0
45.45
50.20
48
2 tháng
(2026-05-29) 		-6.15 -11.47% 19,808,100 -426,725 0
45.45
53.60
48
3 tháng
(2026-04-29) 		-1.90 -3.85% 32,011,500 -818,659 0
45.45
53.60
48
6 tháng
(2026-01-29) 		5.30 12.57% 75,919,000 -204,059 27.9
40.25
53.60
48
12 tháng
(2025-08-04) 		22.36 89.11% 158,454,400 1,979,646 99.7
25
53.60
48
24 tháng
(2024-08-07) 		32.99 228.08% 248,463,100 2,700,306 121.4
14.30
53.60
48
36 tháng
(2023-08-14) 		34.10 255.51% 287,557,500 2,968,606 125.6
11.74
53.60
48
60 tháng
(2021-08-23) 		21.91 85.81% 428,429,400 -592,310 62.8
5.76
53.60
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |