CTCP Nafoods Group (naf)

21.65
0.80
(3.84%)
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
(2025-03-31) 		1.35 6.65% 9,888,400 94,400 1.9
17.90
21.65
21.65
2 tháng
(2025-02-27) 		1 4.84% 19,740,400 -6,301 -0.3
17.90
21.65
21.65
3 tháng
(2025-02-03) 		2.05 10.46% 23,919,000 66,599 1.2
17.90
21.65
21.65
6 tháng
(2024-10-30) 		0.95 4.59% 39,125,000 -955,881 -19.3
17.90
21.75
21.65
12 tháng
(2024-05-03) 		5.70 35.70% 68,314,600 -501,981 -9.5
15.64
22
21.65
24 tháng
(2023-05-09) 		10.20 89.01% 111,279,800 -3,707,181 -55.3
11.09
22
21.65
36 tháng
(2022-05-16) 		9.38 76.41% 140,183,000 -3,275,697 -53.0
6.34
22
21.65
60 tháng
(2020-05-25) 		-1.26 -5.50% 343,515,910 -4,286,467 -70.0
6.34
30.91
21.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2025
21.65
 639,700 20.85 22.25 20.75 32,700 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
31/12/2024
19.90
 198,600 19.60 19.90 19.50 0 6,200 -0.1
30/12/2024
19.65
 243,100 19.85 19.90 19.50 100 8,600 -0.2
27/12/2024
19.85
 238,200 20.10 20.10 19.70 0 2,400 -0.0
26/12/2024
20
 210,100 20 20.25 19.95 0 4,300 -0.1
25/12/2024
20
 484,800 19.40 20.05 19.10 5,200 8,200 -0.1
24/12/2024
19.30
 195,200 19.45 19.45 19.15 100 19,300 -0.4
23/12/2024
19.45
 310,900 19.50 19.55 19.20 0 24,600 -0.5
20/12/2024
19.55
 205,700 19.40 19.55 19.30 4,600 11,000 -0.1
19/12/2024
19.60
 184,100 19.70 19.70 19.35 0 5,100 -0.1
18/12/2024
19.70
 389,900 19.60 19.70 19.30 4,200 15,100 -0.2
17/12/2024
19.70
 227,800 19.50 19.70 19.40 11,200 7,100 0.1
16/12/2024
19.70
 281,400 19.60 19.70 19.35 29,200 5,600 0.5
13/12/2024
19.70
 221,500 19.60 19.70 19.40 100 3,800 -0.1
12/12/2024
19.70
 221,800 19.70 19.70 19.40 0 70,600 -1.4
11/12/2024
19.70
 235,100 19.50 19.70 19.40 0 62,800 -1.2
10/12/2024
19.50
 226,300 19.60 19.95 19.50 1,000 44,800 -0.9
09/12/2024
19.70
 273,300 19.70 19.80 19.55 100 109,000 -2.1
06/12/2024
19.70
 186,100 20 20 19.65 0 36,100 -0.7
05/12/2024
20
 356,300 20 20 19.50 7,700 142,700 -2.7
04/12/2024
19.90
 225,200 19.90 19.90 19.50 700 21,000 -0.4
03/12/2024
19.95
 282,400 20 20.05 19.80 0 54,600 -1.1
02/12/2024
20
 217,400 20.10 20.10 19.90 0 12,500 -0.3
29/11/2024
20.15
 210,100 20 20.15 19.90 1,500 13,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |