CTCP Nafoods Group (naf)

48.30
0.05
(0.10%)
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
(2026-07-01) 		0.20 0.42% 9,180,400 1,275,185 0
45.45
49
48.30
2 tháng
(2026-06-01) 		-4.45 -8.44% 21,006,300 434,065 0
45.45
52.70
48.30
3 tháng
(2026-05-04) 		-1.20 -2.43% 33,506,300 -71,469 0
45.45
53.60
48.30
6 tháng
(2026-02-02) 		6.75 16.27% 76,741,200 513,531 27.0
40.25
53.60
48.30
12 tháng
(2025-08-05) 		23.25 93% 159,593,500 2,547,736 95.1
25
53.60
48.30
24 tháng
(2024-08-12) 		33.95 237.47% 250,424,700 3,445,396 121.5
14.30
53.60
48.30
36 tháng
(2023-08-16) 		34.74 257.08% 288,994,500 3,669,896 125.0
11.74
53.60
48.30
60 tháng
(2021-08-26) 		21.23 78.54% 426,941,000 31,480 59.1
5.76
53.60
48.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
48.30
 347,300 48.25 48.35 48 26,100 53,900 0
30/07/2026
48.25
 406,000 48.55 48.65 48.10 42,100 82,410 0
29/07/2026
48.55
 808,900 48 48.70 47.50 456,900 73,100 0
28/07/2026
48
 806,800 47.40 48.15 47.05 421,000 25,000 0
27/07/2026
47.45
 583,700 45.60 47.60 45.35 331,600 33,100 0
24/07/2026
45.55
 1,174,800 45.40 45.80 42.30 425,600 110,600 0
23/07/2026
45.45
 989,300 48.80 48.80 45.45 19,700 83,200 0
22/07/2026
48.85
 296,500 48.90 49 48.40 23,800 73,200 0
21/07/2026
48.95
 289,100 48.90 48.95 48.50 1,800 33,500 0
20/07/2026
48.85
 312,900 49.05 49.15 48.55 40,300 22,285 0
17/07/2026
49
 391,900 48.95 49.10 48.55 59,000 3,700 0
16/07/2026
48.90
 379,300 48.85 49 48.50 60,400 12,000 0
15/07/2026
48.80
 414,000 48.70 48.85 48.50 93,400 0 0
14/07/2026
48.70
 308,300 48.60 48.75 48.45 77,100 12,700 0
13/07/2026
48.65
 207,200 48.80 48.80 48.45 8,400 44,200 0
10/07/2026
48.75
 238,600 48.65 48.75 48.40 23,500 7,200 0
09/07/2026
48.65
 206,400 48.70 48.70 48.45 0 20,800 0
08/07/2026
48.65
 253,100 48.50 48.65 48.30 7,800 10,600 0
07/07/2026
48.55
 213,800 48.50 48.60 48.25 0 32,200 0
06/07/2026
48.45
 281,200 48.55 48.70 48.30 19,000 23,300 0
03/07/2026
48.60
 235,600 48.10 48.70 47.95 27,400 12,400 0
02/07/2026
48.05
 146,100 48.05 48.10 47.55 3,700 55,420 0
01/07/2026
48.05
 236,900 48.50 48.50 47.30 2,700 99,100 0
30/06/2026
48.50
 1,061,300 50.10 50.20 46.85 39,000 251,100 0
29/06/2026
50.20
 504,700 50.10 50.40 49.90 0 10,100 0
26/06/2026
50.10
 490,100 50.10 50.30 49.95 1,700 3,700 0
25/06/2026
50.30
 429,500 50.30 50.50 49.95 0 4,400 0
24/06/2026
50.30
 572,600 50.30 50.40 49.85 0 15,300 0
23/06/2026
50.30
 347,400 50.20 50.30 49.95 2,200 4,400 0
22/06/2026
50.20
 328,500 50.30 50.50 49.95 6,800 10,800 0
19/06/2026
50.30
 343,400 50.30 50.60 49.95 66,400 22,200 0
18/06/2026
50.30
 399,500 50.40 50.70 49.95 13,300 38,700 0
17/06/2026
50.60
 481,900 50.40 50.70 50 74,600 36,000 0
16/06/2026
50.40
 410,900 50.30 50.50 50 87,900 17,700 0
15/06/2026
50.30
 336,300 50.30 50.40 50 72,500 8,300 0
12/06/2026
50.30
 248,500 50.50 50.70 50 2,600 28,500 0
11/06/2026
50.40
 227,400 50.20 50.40 49.90 1,400 45,000 0
10/06/2026
50.10
 361,300 51.10 51.10 50 900 95,610 0
09/06/2026
51.10
 1,014,400 52.20 52.40 49.55 1,600 195,700 0
08/06/2026
52.30
 396,300 52.40 52.40 51.80 1,000 25,300 0
05/06/2026
52.30
 598,100 52.30 52.50 51.80 66,900 1,900 0
04/06/2026
52.40
 481,600 52 52.50 51.70 68,600 81,000 0
03/06/2026
52
 1,099,100 52.10 52.30 50.90 48,100 143,600 0
02/06/2026
52
 865,700 52.60 52.80 51.40 0 170,610 0
01/06/2026
52.70
 827,400 53.70 53.70 52.60 36,100 222,800 0
29/05/2026
53.60
 823,500 53.30 53.90 52.50 20,400 141,700 0
28/05/2026
53.20
 503,200 53.40 53.70 52.70 26,700 19,200 0
27/05/2026
53.30
 835,400 52.20 53.50 52 218,000 16,510 0
26/05/2026
52.30
 573,600 52.10 52.50 51.40 92,200 60,400 0
25/05/2026
52.10
 441,600 52.60 52.80 51.90 6,700 89,710 0
22/05/2026
52.50
 764,500 51.90 52.80 51 27,000 112,000 0
21/05/2026
51.80
 501,300 51.10 52 50.60 105,000 13,500 0
20/05/2026
51.10
 576,800 51.40 51.70 50.70 78,900 44,900 0
19/05/2026
51.50
 639,600 50.80 51.80 50.10 38,700 80,894 0
18/05/2026
50.80
 941,400 49.85 51.10 49.45 257,400 20,400 0
15/05/2026
49.90
 548,500 49.65 50 49.30 72,400 37,300 0
14/05/2026
49.55
 498,900 49.70 49.80 48.95 6,300 68,600 0
13/05/2026
49.60
 774,600 49.80 49.90 48.90 200 202,000 0
12/05/2026
49.75
 570,800 50.20 50.30 49.45 0 134,900 0
11/05/2026
50.10
 576,600 50 50.20 49.45 56,500 153,400 0
08/05/2026
49.95
 578,800 49.45 50.10 49.25 33,600 95,800 0
07/05/2026
49.55
 416,300 49.50 49.65 49 78,000 111,010 0
06/05/2026
49.45
 620,300 49.70 49.85 49 2,900 171,600 0
05/05/2026
49.65
 598,500 49.50 49.85 48.95 26,100 145,910 0
04/05/2026
49.45
 715,800 49.50 49.70 48.85 120,400 53,200 0
29/04/2026
49.35
 526,900 49.90 50.20 49.30 47,900 55,600 0
28/04/2026
49.90
 548,000 50.30 50.90 49.90 58,500 65,300 0
24/04/2026
50.40
 590,200 50.90 51.20 49.95 119,600 63,300 0
23/04/2026
50.90
 451,300 51.10 51.40 50.50 0 83,100 0
22/04/2026
51
 568,400 50.60 51.30 50.10 13,700 61,200 0
21/04/2026
50.60
 485,300 50.80 51.30 50.20 3,700 29,500 0
20/04/2026
50.70
 497,300 49.75 51.30 49.35 35,900 1,800 0
17/04/2026
49.85
 522,200 49.75 50.20 49.35 58,200 24,100 0
16/04/2026
49.75
 533,100 49.95 50.30 49.50 3,300 113,000 0
15/04/2026
50
 759,800 50.60 51.30 49.80 27,200 45,400 0
14/04/2026
50.40
 695,700 50.80 51.30 50.20 25,100 10,100 0
13/04/2026
50.70
 828,200 50 51.50 49.85 22,800 32,000 0
10/04/2026
50.20
 836,500 49.15 51.10 48.95 68,600 59,700 0
09/04/2026
49
 693,600 48.35 49.25 47.85 15,100 59,700 0
08/04/2026
48.35
 561,700 47.95 48.50 47.65 0 70,500 0
07/04/2026
47.90
 558,500 48.05 48.30 47.60 192,100 60,900 -3.6
06/04/2026
48.10
 846,600 49.05 49.30 47.70 57,400 20,100 1.8
03/04/2026
49.05
 591,600 48.95 49.30 48.40 124,700 127,200 -0.1
02/04/2026
48.90
 635,700 49.45 49.75 48.60 38,300 37,400 0.0
01/04/2026
49.40
 704,600 49.75 50 49.10 110,100 18,100 3.5
31/03/2026
49.65
 632,400 49.40 50.20 49.05 86,000 89,600 -0.2
30/03/2026
49.30
 693,000 48.05 49.85 47.65 223,800 112,300 5.3
27/03/2026
48.10
 986,400 47.60 48.55 46.80 223,800 112,300 5.3
26/03/2026
47.50
 914,700 47.40 48 46.55 216,900 108,500 5.1
25/03/2026
47.45
 743,300 48.60 48.85 47.15 35,300 77,000 -2.0
24/03/2026
48.55
 610,300 48.90 49.25 48.30 77,000 155,200 -3.8
23/03/2026
48.85
 767,900 49.10 49.65 48.20 77,000 155,200 -3.8
20/03/2026
49.10
 1,368,900 47.90 49.70 46.55 125,900 110,400 0.7
19/03/2026
47.85
 905,900 48.40 48.85 47.45 322,100 69,400 11.5
18/03/2026
48.40
 1,235,500 45.45 48.60 44.85 47,500 101,200 -2.4
17/03/2026
45.45
 569,900 45.25 45.60 44.60 46,100 97,900 -2.3
16/03/2026
45.25
 566,300 45.30 45.65 44.90 123,700 142,200 -0.8
13/03/2026
45.35
 1,093,100 44.30 45.50 44.05 123,700 142,200 -0.8
12/03/2026
44.20
 975,600 42.60 44.40 42 163,500 61,600 4.4
11/03/2026
42.60
 1,286,900 42.95 43.20 40.95 180,700 166,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |