CTCP Nafoods Group (naf)

22.40
0
(0%)
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
(2025-05-05) 		0.65 2.99% 8,276,500 145,500 -0.3
21.30
22.70
22.40
2 tháng
(2025-04-04) 		2.85 14.58% 16,235,300 278,670 2.4
17.90
22.70
22.40
3 tháng
(2025-03-05) 		1.30 6.16% 26,623,300 129,869 -0.7
17.90
22.70
22.40
6 tháng
(2024-12-05) 		2.40 12% 40,766,400 -321,231 -9.6
17.90
22.70
22.40
12 tháng
(2024-06-10) 		5.04 29.01% 70,458,600 -556,911 -13.5
15.64
22.70
22.40
24 tháng
(2023-06-14) 		10.17 83.20% 115,354,400 -2,825,211 -46.0
12.18
22.70
22.40
36 tháng
(2022-06-20) 		12.67 130.28% 145,143,300 -3,143,727 -53.7
6.34
22.70
22.40
60 tháng
(2020-06-29) 		0.85 3.97% 350,791,770 -4,119,137 -69.8
6.34
30.91
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2025
22.40
 347,800 22.40 23 22.35 3,000 500 0.1
02/06/2025
22.40
 324,700 22.50 22.55 22.40 0 0 0
30/05/2025
22.55
 305,900 22.60 22.60 22.15 0 45,400 -1.0
29/05/2025
22.60
 340,600 22.80 23 22.50 0 18,900 -0.4
28/05/2025
22.70
 285,300 22.60 22.80 22.50 4,200 3,800 0.0
27/05/2025
22.60
 407,100 22.15 22.60 22.10 35,300 0 0.8
26/05/2025
22.15
 458,200 22.30 22.40 22 15,400 55,600 -0.9
23/05/2025
22.30
 302,100 22.10 22.30 22 4,600 3,600 0.0
22/05/2025
22.10
 458,000 22.30 22.55 22.10 12,500 32,100 0
21/05/2025
22.40
 373,900 22.50 22.60 22.05 54,700 8,900 1.0
20/05/2025
22.15
 349,400 22.20 22.30 22 14,000 3,200 0.2
19/05/2025
22.20
 350,800 22.25 22.30 22 41,500 11,900 0
16/05/2025
22.30
 496,000 22.35 22.50 22.20 20,700 13,600 0
15/05/2025
22.25
 514,000 22 22.30 21.80 28,700 900 0
14/05/2025
21.80
 428,300 21.40 21.80 21.40 28,600 0 0
13/05/2025
21.40
 659,100 21.20 21.40 20.95 17,100 0 0
12/05/2025
21.30
 417,800 21.50 21.50 20.90 4,000 6,200 0
09/05/2025
21.45
 461,200 21.75 21.75 21.30 9,700 3,800 0
08/05/2025
21.70
 329,700 21.70 21.75 21.55 28,000 4,000 0
07/05/2025
21.70
 334,100 21.60 21.80 21.60 44,100 0 0
06/05/2025
21.65
 315,500 21.75 22.35 21.60 5,300 19,500 0
05/05/2025
21.75
 364,800 21.75 21.75 21.50 8,500 0 0
29/04/2025
21.75
 267,100 21.70 21.75 21.55 13,200 10,030 0.1
28/04/2025
21.65
 639,700 20.85 22.25 20.75 32,300 9,500 0.5
25/04/2025
20.85
 341,900 20.70 20.85 20.45 10,600 0 0.2
24/04/2025
20.70
 283,200 20.70 20.75 20.35 7,800 200 0.2
23/04/2025
20.70
 294,300 20.60 20.70 20.30 23,300 100 0.5
22/04/2025
20.60
 616,100 20.60 20.70 19.30 7,100 49,900 -0.8
21/04/2025
20.70
 357,000 20.80 20.85 20.30 12,100 400 0.2
18/04/2025
20.85
 560,600 20.70 21.10 20.55 8,400 3,000 0.1
17/04/2025
20.90
 519,400 20.50 20.90 20.20 11,300 2,400 0.2
16/04/2025
20.35
 595,100 19.55 20.35 19.50 51,900 3,900 1.0
15/04/2025
19.50
 223,900 19.40 19.60 19.20 16,100 7,100 0.2
14/04/2025
19.45
 194,600 19.35 19.85 19.10 0 13,700 -0.3
11/04/2025
19.35
 477,800 19.15 19.55 18.05 8,600 3,300 0.1
10/04/2025
19.15
 172,100 19.15 19.15 19.10 8,800 100 0.2
09/04/2025
17.90
 1,478,900 16.95 18.20 16.95 28,200 6,800 0.4
08/04/2025
18.20
 344,000 18.20 18.75 18.20 3,300 0 0.1
04/04/2025
19.55
 593,100 19.55 19.55 19.55 600 0 0.0
03/04/2025
21
 1,223,800 18.45 21 18.40 0 5,200 -0.1
02/04/2025
19.75
 408,000 20.15 20.15 19.75 400 19,800 -0.4
01/04/2025
20.15
 295,400 20.30 20.30 19.90 3,000 3,500 -0.0
31/03/2025
20.30
 269,500 20 20.30 19.75 1,800 12,300 -0.2
28/03/2025
20.20
 408,500 20.15 20.35 19.70 6,000 10,800 -0.1
27/03/2025
20.15
 503,200 20.40 20.45 20.10 0 15,800 -0.3
26/03/2025
20.50
 449,500 20.95 20.95 20.40 4,300 3,700 0.0
25/03/2025
20.95
 395,500 21 21 20.65 0 0 0
24/03/2025
21
 508,600 20.50 21 20.35 4,000 1,500 0.1
21/03/2025
20.60
 340,100 20.50 20.70 20.40 0 0 0
20/03/2025
20.55
 371,100 20.60 20.60 20.30 0 11,100 -0.2
19/03/2025
20.60
 454,000 20.75 20.85 20.25 3,100 35,900 -0.7
18/03/2025
20.85
 377,300 21 21 20.70 8,700 200 0.2
17/03/2025
21
 526,400 20.25 21 20.25 20,400 100 0.4
14/03/2025
20.45
 373,500 20.10 20.45 20.10 25,600 301 0.5
13/03/2025
20.20
 406,800 20.50 20.50 20.10 13,800 2,800 0.2
12/03/2025
20.45
 401,800 20.15 20.50 20.10 9,600 2,400 0.1
11/03/2025
20.15
 578,800 20.50 20.55 20.10 0 23,400 -0.5
10/03/2025
20.60
 454,200 20.70 20.70 20.40 0 66,700 -1.4
07/03/2025
20.75
 435,000 20.80 20.95 20.60 500 31,000 -0.6
06/03/2025
20.80
 360,200 21.10 21.20 20.80 2,200 37,300 -0.7
05/03/2025
21.10
 846,800 20.50 21.20 20.45 43,900 12,300 0.7
04/03/2025
20.50
 379,200 20.40 20.55 20.30 2,000 25,600 -0.5
03/03/2025
20.40
 361,400 20.40 20.45 20.20 0 15,300 -0.3
28/02/2025
20.55
 316,800 20.65 20.85 20.40 22,100 22,800 -0.0
27/02/2025
20.65
 603,300 19.55 20.90 19.45 77,000 24,900 1.0
26/02/2025
19.55
 226,700 19.45 19.55 19.40 36,900 21,800 0.3
25/02/2025
19.50
 210,800 19.50 19.50 19.30 31,300 6,100 0.5
24/02/2025
19.50
 234,500 19.40 19.50 19.25 8,900 24,900 -0.3
21/02/2025
19.45
 207,100 19.50 19.50 19.20 0 4,100 -0.1
20/02/2025
19.50
 211,700 19.50 19.50 19.35 0 300 -0.0
19/02/2025
19.55
 330,000 19.50 19.55 19.25 12,400 0 0.2
18/02/2025
19.55
 185,800 19.50 19.60 19.40 4,600 100 0.1
17/02/2025
19.55
 158,900 19.70 19.70 19.25 11,200 1,200 0.2
14/02/2025
19.70
 475,300 19.50 19.70 19.15 8,300 2,300 0.1
13/02/2025
19.55
 240,800 19.50 19.55 19.30 1,700 6,000 -0.1
12/02/2025
19.55
 181,100 19.65 19.65 19.30 0 2,900 -0.1
11/02/2025
19.65
 277,700 19.55 19.65 19.40 0 15,100 -0.3
10/02/2025
19.55
 227,900 19.70 19.70 19.45 0 6,600 -0.1
07/02/2025
19.75
 208,700 19.75 19.75 19.55 0 28,200 -0.6
06/02/2025
19.80
 183,100 19.80 19.90 19.60 300 11,300 -0.2
05/02/2025
19.80
 170,400 19.60 19.90 19.55 1,200 1,200 -0.0
04/02/2025
19.85
 303,200 19.80 20 19.50 69,300 500 1.4
03/02/2025
19.60
 144,900 19.65 19.90 19.45 20,200 800 0.4
24/01/2025
19.65
 270,300 19.50 19.85 19.25 5,400 0 0.1
23/01/2025
19.60
 207,800 19.30 19.60 19.30 11,800 0 0.2
22/01/2025
19.35
 253,700 19.15 19.50 19.10 17,200 0 0.3
21/01/2025
19.15
 185,100 19.20 19.30 19 0 32,800 -0.6
20/01/2025
19.30
 228,200 19.20 19.30 18.95 3,900 0 0.1
17/01/2025
19.25
 272,700 19.10 19.25 19.05 0 0 0
16/01/2025
19.25
 191,300 19.15 19.25 19 0 1,400 -0.0
15/01/2025
19.25
 162,300 19.15 19.55 19.15 0 1,300 -0.0
14/01/2025
19.20
 154,500 19.20 19.50 19.15 0 0 0
13/01/2025
19.35
 169,700 19.30 19.35 19.05 0 1,900 -0.0
10/01/2025
19.35
 149,900 19.20 19.35 19.05 0 0 0
09/01/2025
19.40
 124,500 19.50 19.50 19.10 500 0 0.0
08/01/2025
19.50
 216,100 19.10 19.50 18.90 5,800 0 0.1
07/01/2025
19.20
 233,000 19.15 19.20 18.85 0 0 0
06/01/2025
19.15
 238,100 19.60 19.70 19.15 0 0 0
03/01/2025
19.70
 181,600 19.60 19.80 19.45 200 7,900 -0.2
02/01/2025
19.75
 174,800 19.70 19.95 19.55 0 12,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |