CTCP Nafoods Group (naf)

34.75
0.40
(1.16%)
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
(2025-11-17) 		0.55 1.63% 11,390,700 363,400 11.6
32.25
34.90
34.75
2 tháng
(2025-10-17) 		0.65 1.93% 23,743,500 704,600 22.8
32.25
34.95
34.75
3 tháng
(2025-09-17) 		4.53 15.20% 37,286,900 506,500 15.9
29.82
34.95
34.75
6 tháng
(2025-06-19) 		12.99 60.79% 80,318,800 2,247,376 70.3
19.64
34.95
34.75
12 tháng
(2024-12-23) 		16.67 94.27% 122,704,300 2,659,945 76.2
16.27
34.95
34.75
24 tháng
(2023-12-27) 		21.37 164.74% 175,280,500 2,134,565 66.5
12.40
34.95
34.75
36 tháng
(2023-01-03) 		26 311.52% 213,125,300 -1,139,951 16.8
8.26
34.95
34.75
60 tháng
(2021-01-11) 		14.89 76.49% 422,760,900 -347,551 31.1
5.76
34.95
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2017
18.88
 113,900 18.98 19.10 18.85 0 0 0
27/02/2017
18.98
 113,680 18.92 18.98 18.73 0 0 0
24/02/2017
18.92
 110,650 19.04 19.10 18.85 0 0 0
23/02/2017
19.04
 105,770 19.04 19.13 18.88 0 0 0
22/02/2017
19.04
 123,180 19.16 19.23 19.04 0 0 0
21/02/2017
19.16
 99,950 19.13 19.29 19.10 0 0 0
20/02/2017
19.13
 114,940 19.10 19.13 18.98 0 0 0
17/02/2017
19.10
 107,720 19.23 19.23 19.07 0 0 0
16/02/2017
19.23
 101,060 19.35 19.41 19.23 0 0 0
15/02/2017
19.35
 100,430 19.41 19.41 19.29 0 0 0
14/02/2017
19.41
 105,890 19.48 19.48 19.29 0 0 0
13/02/2017
19.48
 109,560 19.41 19.54 19.35 0 0 0
10/02/2017
19.41
 119,410 19.35 19.54 19.29 0 0 0
09/02/2017
19.35
 104,200 19.35 19.48 19.23 0 0 0
08/02/2017
19.35
 103,740 19.38 19.41 19.29 0 0 0
07/02/2017
19.38
 96,980 19.35 19.54 19.35 0 0 0
06/02/2017
19.35
 133,960 19.10 19.41 19.10 0 0 0
03/02/2017
19.10
 103,160 19.10 19.29 19.04 0 0 0
02/02/2017
19.10
 105,480 19.04 19.16 18.98 0 0 0
25/01/2017
19.04
 102,870 19.04 19.10 18.85 0 0 0
24/01/2017
19.04
 105,770 19.10 19.16 18.95 0 0 0
23/01/2017
19.10
 96,670 19.23 19.29 19.04 0 0 0
20/01/2017
19.23
 100,750 19.16 19.29 19.10 0 0 0
19/01/2017
19.16
 103,280 19.35 19.35 19.10 0 0 0
18/01/2017
19.35
 106,720 19.48 19.48 19.29 0 0 0
17/01/2017
19.48
 110,880 19.41 19.66 19.41 0 0 0
16/01/2017
19.41
 115,920 19.54 19.54 19.32 0 0 0
13/01/2017
19.54
 105,160 19.60 19.63 19.48 0 0 0
12/01/2017
19.60
 109,450 19.72 19.72 19.54 0 0 0
11/01/2017
19.72
 111,270 19.60 19.79 19.54 0 0 0
10/01/2017
19.60
 114,040 19.66 19.66 19.48 0 0 0
09/01/2017
19.66
 115,670 19.60 19.72 19.54 0 0 0
06/01/2017
19.60
 117,660 19.66 19.66 19.54 0 0 0
05/01/2017
19.66
 119,680 19.72 19.79 19.60 0 0 0
04/01/2017
19.72
 131,040 19.72 19.91 19.66 0 0 0
03/01/2017
19.72
 119,240 19.48 19.72 19.48 0 0 0
30/12/2016
19.48
 130,760 19.35 19.54 19.35 0 0 0
29/12/2016
19.35
 99,160 19.35 19.48 19.29 0 0 0
28/12/2016
19.35
 109,530 19.29 19.41 19.23 0 0 0
27/12/2016
19.29
 111,680 19.23 19.41 19.16 0 0 0
26/12/2016
19.23
 105,990 19.23 19.35 19.10 0 0 0
23/12/2016
19.23
 109,420 19.23 19.35 19.16 0 0 0
22/12/2016
19.23
 113,110 19.35 19.48 19.16 0 0 0
21/12/2016
19.35
 106,830 19.35 19.48 19.23 0 0 0
20/12/2016
19.35
 104,390 19.66 19.66 19.29 0 0 0
19/12/2016
19.66
 118,210 19.79 19.85 19.60 0 0 0
16/12/2016
19.79
 113,290 19.85 19.97 19.72 0 0 0
15/12/2016
19.85
 110,870 19.91 20.04 19.79 0 0 0
14/12/2016
19.91
 108,990 19.79 19.97 19.72 0 0 0
13/12/2016
19.79
 111,710 20.16 20.16 19.60 0 0 0
12/12/2016
20.16
 94,510 20.35 20.35 20.04 0 0 0
09/12/2016
20.35
 107,870 20.53 20.53 20.22 0 0 0
08/12/2016
20.53
 102,740 20.47 20.60 20.41 0 0 0
07/12/2016
20.47
 113,020 20.47 20.60 20.41 0 0 0
06/12/2016
20.47
 114,540 20.53 20.60 20.28 0 0 0
05/12/2016
20.53
 121,010 20.60 20.66 20.41 0 0 0
02/12/2016
20.60
 123,880 20.72 20.84 20.47 0 0 0
01/12/2016
20.72
 133,410 20.66 20.91 20.66 0 0 0
30/11/2016
20.66
 115,990 20.47 20.72 20.47 0 0 0
29/11/2016
20.47
 131,210 20.35 20.53 20.28 0 0 0
28/11/2016
20.35
 106,750 20.53 20.53 20.25 0 0 0
25/11/2016
20.53
 131,510 20.53 20.60 20.32 0 0 0
24/11/2016
20.53
 131,420 20.53 20.60 20.35 0 0 0
23/11/2016
20.53
 121,700 20.66 20.66 20.47 0 0 0
22/11/2016
20.66
 144,600 20.41 20.72 20.41 0 0 0
21/11/2016
20.41
 132,620 20.35 20.47 20.28 0 0 0
18/11/2016
20.35
 126,400 20.53 20.53 20.22 0 0 0
17/11/2016
20.53
 159,930 20.60 20.78 20.47 0 0 0
16/11/2016
20.60
 154,450 20.35 20.72 20.35 0 0 0
15/11/2016
20.35
 140,930 20.22 20.41 20.16 0 0 0
14/11/2016
20.22
 129,650 20.28 20.35 19.97 0 0 0
11/11/2016
20.28
 127,420 20.28 20.35 20.16 0 0 0
10/11/2016
20.28
 141,440 19.91 20.35 19.91 0 800 -0.0
09/11/2016
19.91
 158,840 20.22 20.22 19.66 0 0 0
08/11/2016
20.22
 122,940 20.04 20.22 19.97 0 0 0
07/11/2016
20.04
 129,790 19.85 20.10 19.85 0 0 0
04/11/2016
19.85
 103,210 19.91 19.97 19.79 0 0 0
03/11/2016
19.91
 130,780 20.16 20.16 19.72 0 0 0
02/11/2016
20.16
 120,360 20.35 20.41 20.16 0 0 0
01/11/2016
20.35
 146,370 20.47 20.60 20.32 0 0 0
31/10/2016
20.47
 149,650 20.22 20.53 20.22 0 0 0
28/10/2016
20.22
 102,440 20.10 20.28 19.97 0 0 0
27/10/2016
20.10
 132,990 20.04 20.10 19.85 0 500 -0.0
26/10/2016
20.04
 165,260 19.85 20.10 19.72 38,950 0 1.2
25/10/2016
19.85
 145,060 19.79 19.97 19.60 0 0 0
24/10/2016
19.79
 122,930 19.66 19.85 19.60 20 0 0.0
21/10/2016
19.66
 136,750 19.79 19.85 19.60 0 0 0
20/10/2016
19.79
 132,880 19.91 20.04 19.79 0 0 0
19/10/2016
19.91
 130,320 19.85 20.04 19.79 0 0 0
18/10/2016
19.85
 165,440 19.79 19.91 19.48 0 0 0
17/10/2016
19.79
 129,730 19.97 19.97 19.72 0 0 0
14/10/2016
19.97
 183,990 19.72 20.10 19.72 44,830 0 1.4
13/10/2016
19.72
 137,390 19.79 19.85 19.60 0 0 0
12/10/2016
19.79
 129,450 19.97 20.10 19.72 0 0 0
11/10/2016
19.97
 149,040 19.91 20.04 19.72 0 0 0
10/10/2016
19.91
 133,680 20.41 20.41 19.79 0 0 0
07/10/2016
20.41
 132,250 20.60 20.66 19.97 0 0 0
06/10/2016
20.60
 146,160 20.60 20.78 20.60 0 0 0
05/10/2016
20.60
 135,960 20.72 20.78 20.53 0 0 0
04/10/2016
20.72
 137,910 20.78 20.91 20.66 10,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |