CTCP Nafoods Group (naf)

48.05
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
(2026-10-05) 		0 0% 5,423,000 -339,600 1.2
47.90
48.05
48.05
2 tháng
(2026-09-03) 		-0.50 -1.03% 12,951,800 -840,400 -22.9
47.90
48.60
48.05
3 tháng
(2026-08-04) 		-0.35 -0.72% 19,244,800 -979,500 -29.5
47.90
48.60
48.05
6 tháng
(2026-05-06) 		-1.45 -2.93% 52,125,200 -1,009,600 -35.3
45.45
53.60
48.05
12 tháng
(2025-11-07) 		13.40 38.73% 134,007,000 166,100 9.3
32.25
53.60
48.05
24 tháng
(2024-11-12) 		29.82 164% 249,475,900 2,260,400 67.6
16.27
53.60
48.05
36 tháng
(2023-11-20) 		36.26 309.01% 296,562,400 2,383,600 70.7
11.74
53.60
48.05
60 tháng
(2021-11-29) 		25.56 113.92% 383,816,800 -392,816 25.7
5.76
53.60
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
13.35
 336,800 13.35 13.51 13.18 7,000 0 0.1
11/08/2023
13.14
 553,300 13.68 13.80 13.10 7,600 0 0.1
10/08/2023
13.88
 788,500 14.21 14.21 13.72 34,800 4,000 0.5
09/08/2023
13.51
 987,600 12.81 13.51 12.81 0 675,000 -11.0
08/08/2023
12.64
 461,100 12.23 12.64 12.23 1,500 179,300 -2.7
07/08/2023
12.31
 414,100 12.23 12.36 12.15 0 219,800 -3.3
04/08/2023
12.07
 211,100 12.11 12.15 11.98 0 54,700 -0.8
03/08/2023
12.11
 160,600 12.15 12.23 12.07 0 41,000 -0.6
02/08/2023
12.19
 633,700 11.90 12.27 11.82 100 197,200 -2.9
01/08/2023
11.94
 392,900 11.98 12.02 11.82 0 97,800 -1.4
31/07/2023
11.98
 548,900 12.02 12.31 11.90 100 129,500 -1.9
28/07/2023
11.90
 291,200 11.98 11.98 11.90 300 73,500 -1.1
27/07/2023
11.94
 261,200 12.11 12.11 11.78 0 68,300 -1.0
26/07/2023
12.02
 101,000 12.27 12.27 11.98 500 24,200 -0.3
25/07/2023
12.02
 137,100 12.19 12.19 11.98 0 32,000 -0.5
24/07/2023
12.02
 256,200 11.65 12.23 11.65 0 67,100 -1.0
21/07/2023
11.57
 84,800 11.65 11.74 11.49 0 21,800 -0.3
20/07/2023
11.49
 27,600 11.40 11.53 11.40 0 7,200 -0.1
19/07/2023
11.40
 59,200 11.40 11.57 11.32 0 16,000 -0.2
18/07/2023
11.40
 135,200 11.40 11.53 11.28 0 34,000 -0.5
17/07/2023
11.28
 68,700 11.45 11.49 11.24 0 16,000 -0.2
14/07/2023
11.32
 57,400 11.49 11.49 11.32 0 10,200 -0.1
13/07/2023
11.32
 55,600 11.49 11.49 11.24 0 0 0
12/07/2023
11.24
 132,000 11.32 11.32 11.16 0 0 0
11/07/2023
11.24
 201,900 11.49 11.57 11.24 0 0 0
10/07/2023
11.53
 104,200 11.61 11.65 11.49 0 0 0
07/07/2023
11.61
 34,200 11.65 11.65 11.61 0 0 0
06/07/2023
11.65
 130,500 11.65 11.78 11.61 0 53,000 -0.7
05/07/2023
11.57
 77,700 11.65 11.82 11.57 0 30,500 -0.4
04/07/2023
11.65
 119,100 11.57 11.69 11.57 0 39,000 -0.5
03/07/2023
11.57
 130,400 11.53 11.65 11.49 100 44,000 -0.6
30/06/2023
11.53
 131,600 11.57 11.57 11.49 100 43,000 -0.6
29/06/2023
11.45
 209,500 11.53 11.65 11.40 0 64,600 -0.9
28/06/2023
11.45
 256,300 11.74 11.82 11.45 13,000 53,100 -0.6
27/06/2023
11.65
 124,100 11.40 11.65 11.40 5,500 23,400 -0.2
26/06/2023
11.40
 140,600 11.74 11.74 11.40 0 34,700 -0.5
23/06/2023
11.65
 112,100 11.90 11.90 11.53 0 40,900 -0.6
22/06/2023
11.65
 191,400 11.65 11.90 11.49 10,000 83,900 -1.0
21/06/2023
11.65
 178,500 11.74 11.74 11.49 3,000 50,700 -0.7
20/06/2023
11.45
 253,100 11.40 11.86 11.40 0 64,000 -0.9
19/06/2023
11.40
 442,800 11.16 11.65 11.16 1,500 118,000 -1.6
16/06/2023
11.07
 272,300 10.99 11.28 10.99 1,200 65,000 -0.9
15/06/2023
11.07
 207,000 11.20 11.20 11.03 0 52,000 -0.7
14/06/2023
11.12
 61,400 11.36 11.36 11.12 700 15,000 -0.2
13/06/2023
11.16
 96,400 11.28 11.28 11.12 0 24,000 -0.3
12/06/2023
11.16
 145,300 10.95 11.16 10.91 0 37,100 -0.5
09/06/2023
10.91
 274,400 11.20 11.24 10.87 0 51,800 -0.7
08/06/2023
11.24
 168,000 11.36 11.45 11.16 0 44,300 -0.6
07/06/2023
11.36
 216,600 11.12 11.36 11.07 0 55,000 -0.7
06/06/2023
11.24
 52,600 11.16 11.24 11.16 0 0 0
05/06/2023
11.24
 250,200 11.32 11.57 11.24 2,100 0 0.0
02/06/2023
11.32
 441,000 11.24 11.49 11.24 0 4,700 -0.1
01/06/2023
11.28
 135,400 11.53 11.53 11.12 1,000 0 0.0
31/05/2023
11.45
 273,200 11.24 11.53 11.07 900 48,900 -0.7
30/05/2023
11.16
 434,800 10.99 11.32 10.87 0 108,000 -1.5
29/05/2023
10.91
 222,700 10.54 10.95 10.54 4,500 56,500 -0.7
26/05/2023
10.54
 76,400 10.45 10.54 10.33 0 19,500 -0.2
25/05/2023
10.45
 64,800 10.50 10.58 10.41 0 17,000 -0.2
24/05/2023
10.50
 242,300 10.29 10.74 10.21 0 71,000 -0.9
23/05/2023
10.25
 161,300 10.25 10.33 10.25 0 40,000 -0.5
22/05/2023
10.25
 68,900 10.21 10.29 10.21 0 18,000 -0.2
19/05/2023
10.21
 156,100 10.33 10.33 10.12 0 39,000 -0.5
18/05/2023
10.25
 91,500 10.04 10.25 10.04 0 23,400 -0.3
17/05/2023
10.08
 185,200 10.17 10.21 10.04 10,000 66,100 -0.7
16/05/2023
10.12
 121,000 10.25 10.25 10.08 0 30,000 -0.4
15/05/2023
10.17
 101,500 10.21 10.33 10.17 0 7,500 -0.1
12/05/2023
10.29
 67,500 10.33 10.37 10.17 10,000 0 0.1
11/05/2023
10.21
 142,500 10.12 10.25 10.12 0 0 0
10/05/2023
10.12
 154,600 10.41 10.45 9.92 0 0 0
09/05/2023
10.41
 150,500 10.25 10.58 10.21 0 0 0
08/05/2023
10.21
 214,400 10.17 10.25 10.12 0 0 0
05/05/2023
10.17
 72,700 10.29 10.33 10.12 100 0 0.0
04/05/2023
10.17
 166,700 10.21 10.25 10.08 0 0 0
28/04/2023
10.21
 236,700 10.33 10.33 10.12 0 0 0
27/04/2023
10.17
 130,100 10.04 10.25 10.04 0 0 0
26/04/2023
10.04
 204,200 10.12 10.25 9.79 100 0 0.0
25/04/2023
10
 264,400 10.79 10.83 9.88 0 0 0.0
24/04/2023
10.17
 338,100 9.50 10.17 9.50 3,000 0 0.0
21/04/2023
9.50
 202,500 9.13 9.59 9.13 400 0 0.0
20/04/2023
9.21
 22,000 9.13 9.30 9.13 0 0 0
19/04/2023
9.17
 88,000 9.34 9.34 9.09 0 0 -0.3
18/04/2023
9.17
 66,400 9.17 9.21 8.97 0 0 -0.3
17/04/2023
9.17
 94,800 9.17 9.21 9.01 0 0 -0.3
14/04/2023
9.17
 40,700 9.09 9.26 8.97 0 0 -0.3
13/04/2023
9.21
 54,300 9.30 9.30 9.01 0 0 -0.3
12/04/2023
9.30
 53,100 9.50 9.50 9.26 0 0 0
11/04/2023
9.30
 104,400 9.17 9.38 9.13 0 0 -0.3
10/04/2023
9.13
 64,600 9.30 9.30 9.09 0 0 -0.3
07/04/2023
9.30
 173,500 9.26 9.63 9.09 0 0 -0.3
06/04/2023
9.26
 281,000 8.84 9.34 8.76 0 0 -0.3
05/04/2023
8.76
 111,000 8.55 8.80 8.55 0 33,000 -0.3
04/04/2023
8.72
 151,400 8.39 8.76 8.39 0 0 0.0
03/04/2023
8.39
 89,000 8.39 8.47 8.35 0 2,000 0.0
31/03/2023
8.39
 219,900 8.31 8.39 8.26 0 0 0
30/03/2023
8.39
 46,600 8.43 8.43 8.35 0 0 0
29/03/2023
8.39
 69,100 8.26 8.43 8.26 0 0 0
28/03/2023
8.26
 162,200 8.26 8.31 8.23 0 0 0
27/03/2023
8.26
 36,000 8.43 8.43 8.23 0 0 0
24/03/2023
8.26
 40,400 8.39 8.39 8.26 0 0 0
23/03/2023
8.39
 32,200 8.35 8.43 8.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc