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)
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
21/12/2022
8.08
 201,000 8.24 8.39 7.89 2,000 17,600 -0.2
20/12/2022
8.24
 318,200 8.51 8.51 7.98 2,000 5,000 -0.0
19/12/2022
8.51
 257,000 8.51 9.09 8.39 0 0 0.2
16/12/2022
8.51
 311,000 7.96 8.51 8.02 0 0 0.2
15/12/2022
7.96
 375,900 7.44 7.96 7.49 18,000 0 0.2
14/12/2022
7.44
 57,100 7.36 7.60 7.36 10,900 0 0.1
13/12/2022
7.36
 60,100 7.30 7.44 7.27 8,000 0 0.1
12/12/2022
7.30
 357,000 7.21 7.44 7.21 9,000 0 0.1
09/12/2022
7.21
 78,400 7.36 7.36 7.21 1,000 0 0.0
08/12/2022
7.36
 90,400 7.27 7.51 7.23 0 0 0.1
07/12/2022
7.27
 109,700 7.45 7.45 7.11 0 0 0.1
06/12/2022
7.45
 166,500 7.60 7.81 7.36 0 0 0.1
05/12/2022
7.60
 199,700 7.73 7.85 7.60 7,200 0 0.1
02/12/2022
7.73
 72,200 7.68 7.73 7.42 18,800 9,400 0.1
01/12/2022
7.68
 190,700 7.60 7.89 7.45 5,800 0 0.1
30/11/2022
7.60
 109,000 7.44 7.64 7.27 5,300 0 0.0
29/11/2022
7.44
 120,700 7.22 7.60 7.23 2,000 0 0.0
28/11/2022
7.22
 122,500 6.79 7.23 6.72 3,000 0 0.0
25/11/2022
6.79
 70,200 6.60 6.98 6.63 16,200 0 0.1
24/11/2022
6.60
 18,900 6.53 6.64 6.45 0 0 0.0
23/11/2022
6.53
 35,300 6.76 6.84 6.53 0 0 0.0
22/11/2022
6.76
 112,600 6.89 7.01 6.61 0 0 0.0
21/11/2022
6.89
 56,500 6.60 7.01 6.65 3,000 0 0.0
18/11/2022
6.60
 78,600 6.38 6.60 6.25 3,600 0 0.0
17/11/2022
6.38
 85,800 6.16 6.52 5.79 18,600 0 0.1
16/11/2022
6.16
 154,800 5.76 6.16 5.36 52,100 0 0.4
15/11/2022
5.76
 137,300 6.19 6.20 5.76 0 15,000 -0.1
14/11/2022
6.19
 56,200 6.65 6.77 6.19 500 0 0.0
11/11/2022
6.65
 49,400 6.69 6.94 6.39 15,000 0 0.1
10/11/2022
6.69
 94,000 7.18 7.18 6.69 1,000 0 0.0
09/11/2022
7.18
 15,300 7.02 7.40 7.03 1,000 0 0.0
08/11/2022
7.02
 85,800 7.02 7.19 6.91 4,900 0 0.0
07/11/2022
7.02
 77,900 7.41 7.41 7.02 9,800 0 0.1
04/11/2022
7.41
 78,100 7.34 7.60 7.11 3,200 0 0.0
03/11/2022
7.34
 117,900 7.54 7.54 7.34 0 0 0.1
02/11/2022
7.54
 92,200 7.69 7.98 7.54 6,000 0 0.1
01/11/2022
7.69
 82,300 8 8.13 7.69 7,000 0 0.1
31/10/2022
8
 48,400 7.99 8.17 7.79 0 0 0.2
28/10/2022
7.99
 51,600 7.97 8.17 7.85 0 0 0.2
27/10/2022
7.97
 90,200 7.93 8.21 7.38 0 0 0
26/10/2022
7.93
 24,600 7.93 8.09 7.75 0 0 0
25/10/2022
7.93
 131,500 8.20 8.20 7.63 24,600 2,000 0.2
24/10/2022
8.20
 64,800 8.24 8.31 7.93 9,500 0 0.1
21/10/2022
8.24
 74,800 8.84 9.01 8.23 5,000 0 0.0
20/10/2022
8.84
 9,900 8.97 9.05 8.84 0 0 0
19/10/2022
8.97
 7,700 9.09 9.09 8.84 0 0 0
18/10/2022
9.09
 28,100 8.84 9.17 8.93 0 0 -1.6
17/10/2022
8.84
 160,500 8.88 9.05 8.80 0 148,355 -1.6
14/10/2022
8.88
 35,300 8.80 9.34 8.88 6,000 0 0.1
13/10/2022
8.80
 31,500 8.72 8.93 8.60 9,900 0 0.1
12/10/2022
8.72
 26,600 8.68 8.93 8.26 4,500 0 0.0
11/10/2022
8.68
 57,900 9.05 9.13 8.43 8,300 0 0.1
10/10/2022
9.05
 40,400 8.93 9.09 8.43 0 0 0.6
07/10/2022
8.93
 183,600 9.55 9.55 8.88 57,600 0 0.6
06/10/2022
9.55
 65,100 9.55 9.67 9.38 4,400 0 0.1
05/10/2022
9.55
 19,900 9.42 9.75 9.55 0 0 0.2
04/10/2022
9.42
 61,400 9.38 9.92 9.38 20,700 0 0.2
03/10/2022
9.38
 83,900 10.08 10.29 9.38 0 28,800 -0.3
30/09/2022
10.08
 209,100 9.79 10.08 9.42 24,000 2,500 0.3
29/09/2022
9.79
 142,200 9.75 10.21 9.75 44,200 0 0.5
28/09/2022
9.75
 60,100 9.71 9.79 9.59 16,000 400 0.2
27/09/2022
9.71
 65,100 9.83 9.88 9.71 33,900 5,100 0.3
26/09/2022
9.83
 117,200 10.25 10.25 9.75 32,000 12,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |