CTCP Nafoods Group (naf)

27.45
0.50
(1.86%)
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
(2025-07-02) 		0.30 1.18% 12,859,900 -42,829 4.8
21.60
26.95
26.95
2 tháng
(2025-06-02) 		3.35 14.96% 23,177,100 1,054,271 31.2
21.60
26.95
26.95
3 tháng
(2025-05-05) 		4 18.39% 31,128,900 1,199,771 30.9
21.30
26.95
26.95
6 tháng
(2025-02-03) 		6.15 31.38% 55,315,000 1,269,540 32.2
17.90
26.95
26.95
12 tháng
(2024-08-06) 		9.93 62.79% 89,011,200 719,360 21.7
15.73
26.95
26.95
24 tháng
(2023-08-14) 		11.07 75.39% 128,035,400 992,460 26.0
12.91
26.95
26.95
36 tháng
(2022-08-17) 		13.93 117.88% 162,183,700 -2,019,156 -21.6
6.34
26.95
26.95
60 tháng
(2020-08-27) 		5.11 24.78% 371,533,900 -3,042,216 -38.0
6.34
30.91
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2017
17.04
 65,500 16.97 17.18 16.97 0 0 0
27/07/2017
16.97
 63,920 17.18 17.18 16.97 0 0 0
26/07/2017
17.18
 82,940 16.70 17.25 16.77 600,000 0 15
25/07/2017
16.70
 70,890 16.63 16.91 16.36 0 0 0
24/07/2017
16.63
 74,950 16.84 16.84 16.49 0 0 0
21/07/2017
16.84
 42,130 16.84 16.97 16.70 0 0 0
20/07/2017
16.84
 64,190 17.11 17.11 16.70 0 0 0
19/07/2017
17.11
 58,600 17.04 17.25 16.97 0 0 0
18/07/2017
17.04
 63,900 17.32 17.32 16.91 0 0 0
17/07/2017
17.32
 59,830 17.38 17.52 17.04 1,000 0 0.0
14/07/2017
17.38
 98,200 17.04 17.52 17.04 0 0 0
13/07/2017
17.04
 60,320 17.11 17.11 16.97 0 0 0
12/07/2017
17.11
 74,190 16.91 17.18 16.77 0 0 0
11/07/2017
16.91
 61,340 16.77 16.97 16.63 0 0 0
10/07/2017
16.77
 64,600 16.84 16.91 16.70 0 0 0
07/07/2017
16.84
 61,760 16.87 16.97 16.84 0 0 0
06/07/2017
16.87
 71,050 16.84 17.04 16.77 0 0 0
05/07/2017
16.84
 75,110 16.77 16.97 16.77 0 0 0
04/07/2017
16.77
 64,090 16.91 16.91 16.70 0 0 0
03/07/2017
16.91
 71,510 16.84 16.97 16.77 0 0 0
30/06/2017
16.84
 66,600 16.91 17.04 16.84 140 0 0.0
29/06/2017
16.91
 66,120 16.84 17.04 16.84 0 0 0
28/06/2017
16.84
 67,010 16.77 16.91 16.63 0 0 0
27/06/2017
16.77
 71,400 16.91 16.97 16.70 0 0 0
26/06/2017
16.91
 65,300 16.70 17.04 16.70 0 0 0
23/06/2017
16.70
 58,480 16.84 16.91 16.70 0 3,810 -0.1
22/06/2017
16.84
 65,150 16.77 17.04 16.77 0 0 0
21/06/2017
16.77
 82,920 17.18 17.18 16.43 0 8,910 -0.2
20/06/2017
17.18
 64,670 17.18 17.38 17.18 0 70 -0.0
19/06/2017
17.18
 68,190 17.11 17.32 17.11 0 0 0
16/06/2017
17.11
 67,430 17.04 17.25 16.97 0 270 -0.0
15/06/2017
17.04
 58,820 17.11 17.18 16.91 20 0 0.0
14/06/2017
17.11
 77,720 16.84 17.18 16.84 0 0 0
13/06/2017
16.84
 101,380 17.59 17.59 16.39 320 0 0.0
12/06/2017
17.59
 67,980 17.52 17.66 17.52 0 0 0
09/06/2017
17.52
 69,890 17.52 17.66 17.52 150 0 0.0
08/06/2017
17.52
 67,000 17.73 17.73 17.38 0 0 0
07/06/2017
17.73
 70,190 17.59 17.86 17.52 0 0 0
06/06/2017
17.59
 64,700 17.52 17.66 17.38 0 0 0
05/06/2017
17.52
 69,340 17.32 17.59 17.25 0 0 0
02/06/2017
17.32
 73,010 17.32 17.32 17.11 0 0 0
01/06/2017
17.32
 72,830 17.11 17.38 17.08 0 0 0
31/05/2017
17.11
 20,470 17.04 17.11 17.08 0 0 0
30/05/2017
17.04
 28,050 17.11 17.11 17.04 0 0 0
29/05/2017
17.11
 171,960 18.27 18.34 17.08 0 0 0
26/05/2017
18.27
 87,310 18.62 18.68 18.27 0 0 0
25/05/2017
18.62
 97,480 19.30 19.44 18.62 290 0 0.0
24/05/2017
19.30
 94,480 19.23 19.37 19.03 0 0 0
23/05/2017
19.23
 93,340 19.51 19.57 19.16 0 0 0
22/05/2017
19.51
 113,100 19.37 19.78 19.44 0 0 0
19/05/2017
19.37
 111,420 19.10 19.37 19.03 0 0 0
18/05/2017
19.10
 84,570 19.10 19.23 19.03 0 0 0
17/05/2017
19.10
 93,480 19.03 19.16 18.89 0 0 0
16/05/2017
19.03
 83,100 19.03 19.16 18.96 0 0 0
15/05/2017
19.03
 81,360 19.10 19.16 18.68 0 0 0
12/05/2017
19.10
 90,820 19.16 19.30 19.06 810 0 0.0
11/05/2017
19.16
 87,340 19.16 19.30 19.10 0 0 0
10/05/2017
19.16
 81,370 19.10 19.16 18.89 0 0 0
09/05/2017
19.10
 91,900 19.10 19.16 18.92 0 0 0
08/05/2017
19.10
 102,980 19.16 19.23 19.03 0 0 0
05/05/2017
19.16
 105,550 19.16 19.30 19.03 0 0 0
04/05/2017
19.16
 91,800 19.10 19.37 19.03 0 0 0
03/05/2017
19.10
 101,650 18.89 19.16 18.89 0 0 0
28/04/2017
18.89
 94,950 18.96 19.03 18.68 0 0 0
27/04/2017
18.96
 98,890 18.89 19.03 18.55 0 0 0
26/04/2017
18.89
 128,220 18.48 18.96 18.48 0 0 0
25/04/2017
18.48
 28,440 18.75 18.75 18.27 0 0 0
24/04/2017
18.75
 20,470 19.06 19.06 18.17 0 0 0
21/04/2017
19.06
 14,170 19.51 19.51 19.03 0 0 0
20/04/2017
19.51
 22,000 19.78 19.85 19.51 0 0 0
19/04/2017
19.78
 45,300 20.19 20.19 19.78 0 0 0
18/04/2017
20.19
 11,620 20.60 20.60 20.19 0 0 0
17/04/2017
20.60
 101,670 20.81 20.88 20.53 0 0 0
14/04/2017
20.81
 106,940 21.15 21.15 20.53 0 0 0
13/04/2017
21.15
 58,120 21.08 21.15 21.08 0 0 0
12/04/2017
21.08
 30,100 20.81 21.08 21.08 0 0 0
11/04/2017
20.81
 108,820 20.60 20.88 20.64 0 0 0
10/04/2017
20.60
 122,620 20.50 20.67 20.50 0 0 0
07/04/2017
20.50
 90,930 20.46 20.53 20.36 0 0 0
05/04/2017
20.46
 114,630 20.60 20.67 20.40 0 0 0
04/04/2017
20.60
 109,640 20.53 20.67 20.46 0 0 0
03/04/2017
20.53
 119,800 20.53 20.67 20.46 0 0 0
31/03/2017
20.53
 114,270 20.67 20.74 20.50 0 0 0
30/03/2017
20.67
 111,770 20.60 20.81 20.64 0 0 0
29/03/2017
20.60
 110,430 20.60 20.74 20.53 0 0 0
28/03/2017
20.60
 117,600 20.74 20.88 20.53 0 0 0
27/03/2017
20.74
 123,760 20.74 20.88 20.67 0 0 0
24/03/2017
20.74
 117,720 20.81 20.94 20.67 0 0 0
23/03/2017
20.81
 119,710 20.77 20.94 20.81 0 0 0
22/03/2017
20.77
 136,080 20.77 20.88 20.74 0 0 0
21/03/2017
20.77
 111,120 20.77 20.88 20.67 0 0 0
20/03/2017
20.77
 111,690 20.74 20.88 20.67 0 0 0
17/03/2017
20.74
 109,890 20.74 20.88 20.60 0 0 0
16/03/2017
20.74
 107,800 20.67 20.81 20.57 0 0 0
15/03/2017
20.67
 107,050 20.67 20.74 20.53 0 0 0
14/03/2017
20.67
 112,530 20.60 20.81 20.60 0 0 0
13/03/2017
20.60
 105,910 20.67 20.74 20.53 0 0 0
10/03/2017
20.67
 115,330 20.81 20.88 20.60 0 0 0
09/03/2017
20.81
 95,610 20.84 20.88 20.67 0 0 0
08/03/2017
20.84
 124,450 20.81 20.88 20.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |