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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |