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)
23/09/2022
10.25
 41,100 10.17 10.41 10.04 3,400 4,700 -0.0
22/09/2022
10.17
 264,300 9.92 10.33 9.75 214,200 35,000 2.2
21/09/2022
9.92
 40,100 9.92 10 9.79 5,000 0 0.1
20/09/2022
9.92
 91,200 10 10.08 9.79 29,200 0 0.4
19/09/2022
10
 208,100 10.25 10.33 9.96 60,600 0 0.7
16/09/2022
10.25
 130,000 10.50 10.50 10.21 200 0 0.0
15/09/2022
10.50
 56,500 10.58 10.62 10.50 0 0 0.1
14/09/2022
10.58
 147,300 10.66 10.66 10.41 0 0 0.1
13/09/2022
10.66
 200,200 10.41 10.87 10.37 0 45 0.1
12/09/2022
10.41
 76,300 10.37 10.62 10.33 0 0 0.1
09/09/2022
10.37
 71,100 10.33 10.45 10.17 10,000 4,000 0.1
08/09/2022
10.33
 182,100 10.17 10.50 10.17 20,000 800 0.2
07/09/2022
10.17
 171,300 10.87 10.87 10.17 0 0 0.1
06/09/2022
10.87
 93,000 10.79 10.87 10.70 0 0 0.1
05/09/2022
10.79
 94,600 10.83 10.91 10.70 5,100 0 0.1
31/08/2022
10.83
 41,900 10.79 10.95 10.74 2,000 0 0.0
30/08/2022
10.79
 106,900 10.66 11.03 10.74 5,000 0 0.1
29/08/2022
10.66
 354,100 11.12 11.12 10.58 0 46,000 -0.6
26/08/2022
11.12
 162,700 11.20 11.40 10.95 0 0 0.3
25/08/2022
11.20
 283,900 11.28 11.57 11.16 22,400 500 0.3
24/08/2022
11.28
 378,800 10.83 11.32 10.74 16,300 13,900 0.0
23/08/2022
10.83
 88,800 10.70 10.83 10.45 23,000 400 0.3
22/08/2022
10.70
 232,700 10.70 10.99 10.54 0 29,000 -0.4
19/08/2022
10.70
 198,600 10.66 11.07 10.54 0 6,000 -0.1
18/08/2022
10.66
 225,700 10.74 10.91 10.66 0 23,200 -0.3
17/08/2022
10.74
 175,000 10.83 10.91 10.74 18,100 0 0.2
16/08/2022
10.83
 150,600 10.99 11.07 10.83 2,000 0 0.0
15/08/2022
10.99
 131,900 11.03 11.07 10.79 14,100 400 0.2
12/08/2022
11.03
 204,400 11.16 11.16 10.66 13,500 2,900 0.1
11/08/2022
11.16
 575,200 10.58 11.28 10.62 44,800 50,300 -0.1
10/08/2022
10.58
 137,700 10.58 10.74 10.50 7,000 3,100 0.0
09/08/2022
10.58
 230,600 10.45 10.74 10.45 0 80,200 -1.0
08/08/2022
10.45
 180,600 10.25 10.54 10.33 0 13,000 -0.2
05/08/2022
10.25
 151,000 10.21 10.29 10.04 23,200 14,200 0.1
04/08/2022
10.21
 167,800 10.37 10.41 10.12 1,400 13,400 -0.1
03/08/2022
10.37
 139,000 10.41 10.58 10.25 0 2,900 -0.0
02/08/2022
10.41
 342,800 9.92 10.41 9.96 55,000 2,200 0.7
01/08/2022
9.92
 215,700 9.75 9.92 9.67 0 5,000 -0.1
29/07/2022
9.75
 36,000 9.75 9.88 9.67 700 0 0.0
28/07/2022
9.75
 188,700 9.50 9.92 9.59 2,200 1,200 0.0
27/07/2022
9.50
 83,600 9.71 9.71 9.42 12,000 5,300 0.1
26/07/2022
9.71
 71,900 9.79 9.83 9.67 0 1,100 -0.0
25/07/2022
9.79
 102,700 9.83 10 9.71 400 1,700 -0.0
22/07/2022
9.83
 61,800 9.92 10.04 9.83 1,000 1,600 0.0
21/07/2022
9.92
 164,800 10.17 10.17 9.83 2,300 0 0.0
20/07/2022
10.17
 134,800 10.08 10.37 10.08 2,900 7,000 -0.1
19/07/2022
10.08
 89,500 10.17 10.25 9.83 1,900 15,500 -0.2
18/07/2022
10.17
 326,600 9.88 10.41 9.92 2,600 5,000 -0.0
15/07/2022
9.88
 198,100 9.79 10 9.79 5,200 27,000 -0.3
14/07/2022
9.79
 123,000 9.83 10 9.50 3,900 900 0.0
13/07/2022
9.83
 212,000 9.46 10.04 9.46 3,000 5,700 -0.0
12/07/2022
9.46
 132,100 9.17 9.55 9.21 5,500 2,000 0.0
11/07/2022
9.17
 117,300 9.09 9.34 9.09 1,900 0 0.0
08/07/2022
9.09
 94,500 9.09 9.42 9.05 4,200 1,400 0.0
07/07/2022
9.09
 49,500 9.09 9.13 8.84 800 0 0.0
06/07/2022
9.09
 65,700 9.59 9.59 9.01 400 1,800 -0.0
05/07/2022
9.59
 45,500 9.63 9.79 9.42 0 3,700 -0.0
04/07/2022
9.63
 55,100 9.38 9.79 9.42 400 7,700 -0.1
01/07/2022
9.38
 101,000 9.42 9.42 9.01 600 18,300 -0.2
30/06/2022
9.42
 44,700 9.59 9.67 9.30 100 2,100 -0.0
29/06/2022
9.59
 64,300 9.42 9.79 9.38 1,400 3,100 -0.0
28/06/2022
9.42
 57,800 9.34 9.67 9.17 4,800 0 0.1
27/06/2022
9.34
 52,000 9.05 9.55 9.01 900 2,600 -0.0
24/06/2022
9.05
 56,000 9.34 9.71 9.05 3,000 4,500 -0.0
23/06/2022
9.34
 80,100 8.80 9.38 8.80 1,000 1,600 -0.0
22/06/2022
8.80
 95,700 8.25 8.80 8.35 3,300 0 0.0
21/06/2022
8.25
 124,800 8.84 8.84 8.25 11,300 0 0.1
20/06/2022
8.84
 155,100 9.50 9.50 8.84 1,600 2,200 -0.0
17/06/2022
9.50
 214,400 10.21 10.21 9.50 0 0 0.0
16/06/2022
10.21
 74,800 10.17 10.45 10.17 0 0 0.0
15/06/2022
10.17
 129,700 10.74 10.83 10 2,500 400 0.0
14/06/2022
10.74
 131,300 11.12 11.12 10.74 0 0 0.2
13/06/2022
11.12
 212,700 11.74 11.74 11.07 14,800 3,500 0.2
10/06/2022
11.74
 80,500 12.31 12.31 11.65 400 600 -0.0
09/06/2022
12.31
 50,900 12.36 12.40 12.23 0 0 0.0
08/06/2022
12.36
 154,900 11.90 12.52 11.98 3,500 200 0.0
07/06/2022
11.90
 198,900 11.69 11.94 11.65 800 0 0.0
06/06/2022
11.69
 91,500 12.02 12.11 11.69 800 0 0.0
03/06/2022
12.02
 63,300 12.07 12.19 11.94 300 0 0.0
02/06/2022
12.07
 80,100 12.07 12.31 11.90 0 1,000 -0.0
01/06/2022
12.07
 116,200 12.36 12.48 12.07 1,100 2,500 -0.0
31/05/2022
12.36
 196,200 12.81 12.81 12.36 0 4,200 -0.1
30/05/2022
12.81
 92,500 12.89 13.55 12.81 0 5,300 -0.1
27/05/2022
12.89
 129,300 12.52 13.18 12.64 0 100 -0.0
26/05/2022
12.52
 385,900 11.74 12.52 11.98 6,900 0 0.1
25/05/2022
11.74
 129,300 11.45 11.74 11.40 5,000 300 0.1
24/05/2022
11.45
 71,500 11.57 11.65 11.32 200 900 -0.0
23/05/2022
11.57
 102,500 11.78 11.78 11.45 0 2,200 -0.0
20/05/2022
11.78
 69,100 11.78 11.94 11.65 0 5,600 -0.1
19/05/2022
11.78
 164,500 11.82 12.40 11.45 700 3,500 -0.0
18/05/2022
11.82
 154,200 11.57 11.98 11.57 3,300 3,900 -0.0
17/05/2022
11.57
 252,900 11.16 11.65 11.07 5,400 0 0.1
16/05/2022
11.16
 236,200 10.99 11.74 11.03 6,100 900 0.1
13/05/2022
10.99
 239,100 11.78 11.78 10.99 6,100 1,600 0.1
12/05/2022
11.78
 125,800 12.64 12.64 11.78 0 1,100 -0.0
11/05/2022
12.64
 154,800 12.19 12.81 12.15 4,200 1,400 0.0
10/05/2022
12.19
 390,000 12.93 12.93 12.07 2,400 1,500 0.0
09/05/2022
12.93
 296,700 13.88 13.88 12.93 18,500 1,200 0.3
06/05/2022
13.88
 168,300 14.63 14.63 13.88 2,000 3,800 -0.0
05/05/2022
14.63
 201,300 14.88 15.04 14.21 5,600 7,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |