Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	47.70	397,700	48	48.15	47.50	146,800	22,600	0
28/07/2026	48	806,800	47.40	48.15	47.05	421,000	25,000	0
27/07/2026	47.45	583,700	45.60	47.60	45.35	331,600	33,100	0
24/07/2026	45.55	1,174,800	45.40	45.80	42.30	425,600	110,600	0
23/07/2026	45.45	989,300	48.80	48.80	45.45	19,700	83,200	0
22/07/2026	48.85	296,500	48.90	49	48.40	23,800	73,200	0
21/07/2026	48.95	289,100	48.90	48.95	48.50	1,800	33,500	0
20/07/2026	48.85	312,900	49.05	49.15	48.55	40,300	22,285	0
17/07/2026	49	391,900	48.95	49.10	48.55	59,000	3,700	0
16/07/2026	48.90	379,300	48.85	49	48.50	60,400	12,000	0
15/07/2026	48.80	414,000	48.70	48.85	48.50	93,400	0	0
14/07/2026	48.70	308,300	48.60	48.75	48.45	77,100	12,700	0
13/07/2026	48.65	207,200	48.80	48.80	48.45	8,400	44,200	0
10/07/2026	48.75	238,600	48.65	48.75	48.40	23,500	7,200	0
09/07/2026	48.65	206,400	48.70	48.70	48.45	0	20,800	0
08/07/2026	48.65	253,100	48.50	48.65	48.30	7,800	10,600	0
07/07/2026	48.55	213,800	48.50	48.60	48.25	0	32,200	0
06/07/2026	48.45	281,200	48.55	48.70	48.30	19,000	23,300	0
03/07/2026	48.60	235,600	48.10	48.70	47.95	27,400	12,400	0
02/07/2026	48.05	146,100	48.05	48.10	47.55	3,700	55,420	0
01/07/2026	48.05	236,900	48.50	48.50	47.30	2,700	99,100	0
30/06/2026	48.50	1,061,300	50.10	50.20	46.85	39,000	251,100	0
29/06/2026	50.20	504,700	50.10	50.40	49.90	0	10,100	0
26/06/2026	50.10	490,100	50.10	50.30	49.95	1,700	3,700	0
25/06/2026	50.30	429,500	50.30	50.50	49.95	0	4,400	0
24/06/2026	50.30	572,600	50.30	50.40	49.85	0	15,300	0
23/06/2026	50.30	347,400	50.20	50.30	49.95	2,200	4,400	0
22/06/2026	50.20	328,500	50.30	50.50	49.95	6,800	10,800	0
19/06/2026	50.30	343,400	50.30	50.60	49.95	66,400	22,200	0
18/06/2026	50.30	399,500	50.40	50.70	49.95	13,300	38,700	0
17/06/2026	50.60	481,900	50.40	50.70	50	74,600	36,000	0
16/06/2026	50.40	410,900	50.30	50.50	50	87,900	17,700	0
15/06/2026	50.30	336,300	50.30	50.40	50	72,500	8,300	0
12/06/2026	50.30	248,500	50.50	50.70	50	2,600	28,500	0
11/06/2026	50.40	227,400	50.20	50.40	49.90	1,400	45,000	0
10/06/2026	50.10	361,300	51.10	51.10	50	900	95,610	0
09/06/2026	51.10	1,014,400	52.20	52.40	49.55	1,600	195,700	0
08/06/2026	52.30	396,300	52.40	52.40	51.80	1,000	25,300	0
05/06/2026	52.30	598,100	52.30	52.50	51.80	66,900	1,900	0
04/06/2026	52.40	481,600	52	52.50	51.70	68,600	81,000	0
03/06/2026	52	1,099,100	52.10	52.30	50.90	48,100	143,600	0
02/06/2026	52	865,700	52.60	52.80	51.40	0	170,610	0
01/06/2026	52.70	827,400	53.70	53.70	52.60	36,100	222,800	0
29/05/2026	53.60	823,500	53.30	53.90	52.50	20,400	141,700	0
28/05/2026	53.20	503,200	53.40	53.70	52.70	26,700	19,200	0
27/05/2026	53.30	835,400	52.20	53.50	52	218,000	16,510	0
26/05/2026	52.30	573,600	52.10	52.50	51.40	92,200	60,400	0
25/05/2026	52.10	441,600	52.60	52.80	51.90	6,700	89,710	0
22/05/2026	52.50	764,500	51.90	52.80	51	27,000	112,000	0
21/05/2026	51.80	501,300	51.10	52	50.60	105,000	13,500	0
20/05/2026	51.10	576,800	51.40	51.70	50.70	78,900	44,900	0
19/05/2026	51.50	639,600	50.80	51.80	50.10	38,700	80,894	0
18/05/2026	50.80	941,400	49.85	51.10	49.45	257,400	20,400	0
15/05/2026	49.90	548,500	49.65	50	49.30	72,400	37,300	0
14/05/2026	49.55	498,900	49.70	49.80	48.95	6,300	68,600	0
13/05/2026	49.60	774,600	49.80	49.90	48.90	200	202,000	0
12/05/2026	49.75	570,800	50.20	50.30	49.45	0	134,900	0
11/05/2026	50.10	576,600	50	50.20	49.45	56,500	153,400	0
08/05/2026	49.95	578,800	49.45	50.10	49.25	33,600	95,800	0
07/05/2026	49.55	416,300	49.50	49.65	49	78,000	111,010	0
06/05/2026	49.45	620,300	49.70	49.85	49	2,900	171,600	0
05/05/2026	49.65	598,500	49.50	49.85	48.95	26,100	145,910	0
04/05/2026	49.45	715,800	49.50	49.70	48.85	120,400	53,200	0
29/04/2026	49.35	526,900	49.90	50.20	49.30	47,900	55,600	0
28/04/2026	49.90	548,000	50.30	50.90	49.90	58,500	65,300	0
24/04/2026	50.40	590,200	50.90	51.20	49.95	119,600	63,300	0
23/04/2026	50.90	451,300	51.10	51.40	50.50	0	83,100	0
22/04/2026	51	568,400	50.60	51.30	50.10	13,700	61,200	0
21/04/2026	50.60	485,300	50.80	51.30	50.20	3,700	29,500	0
20/04/2026	50.70	497,300	49.75	51.30	49.35	35,900	1,800	0
17/04/2026	49.85	522,200	49.75	50.20	49.35	58,200	24,100	0
16/04/2026	49.75	533,100	49.95	50.30	49.50	3,300	113,000	0
15/04/2026	50	759,800	50.60	51.30	49.80	27,200	45,400	0
14/04/2026	50.40	695,700	50.80	51.30	50.20	25,100	10,100	0
13/04/2026	50.70	828,200	50	51.50	49.85	22,800	32,000	0
10/04/2026	50.20	836,500	49.15	51.10	48.95	68,600	59,700	0
09/04/2026	49	693,600	48.35	49.25	47.85	15,100	59,700	0
08/04/2026	48.35	561,700	47.95	48.50	47.65	0	70,500	0
07/04/2026	47.90	558,500	48.05	48.30	47.60	192,100	60,900	-3.6
06/04/2026	48.10	846,600	49.05	49.30	47.70	57,400	20,100	1.8
03/04/2026	49.05	591,600	48.95	49.30	48.40	124,700	127,200	-0.1
02/04/2026	48.90	635,700	49.45	49.75	48.60	38,300	37,400	0.0
01/04/2026	49.40	704,600	49.75	50	49.10	110,100	18,100	3.5
31/03/2026	49.65	632,400	49.40	50.20	49.05	86,000	89,600	-0.2
30/03/2026	49.30	693,000	48.05	49.85	47.65	223,800	112,300	5.3
27/03/2026	48.10	986,400	47.60	48.55	46.80	223,800	112,300	5.3
26/03/2026	47.50	914,700	47.40	48	46.55	216,900	108,500	5.1
25/03/2026	47.45	743,300	48.60	48.85	47.15	35,300	77,000	-2.0
24/03/2026	48.55	610,300	48.90	49.25	48.30	77,000	155,200	-3.8
23/03/2026	48.85	767,900	49.10	49.65	48.20	77,000	155,200	-3.8
20/03/2026	49.10	1,368,900	47.90	49.70	46.55	125,900	110,400	0.7
19/03/2026	47.85	905,900	48.40	48.85	47.45	322,100	69,400	11.5
18/03/2026	48.40	1,235,500	45.45	48.60	44.85	47,500	101,200	-2.4
17/03/2026	45.45	569,900	45.25	45.60	44.60	46,100	97,900	-2.3
16/03/2026	45.25	566,300	45.30	45.65	44.90	123,700	142,200	-0.8
13/03/2026	45.35	1,093,100	44.30	45.50	44.05	123,700	142,200	-0.8
12/03/2026	44.20	975,600	42.60	44.40	42	163,500	61,600	4.4
11/03/2026	42.60	1,286,900	42.95	43.20	40.95	180,700	166,000	0.5
10/03/2026	42.95	489,200	42.80	43.50	42.55	111,800	167,000	-2.5
09/03/2026	42.90	893,000	44	44	41.20	111,800	167,000	-2.5
06/03/2026	44.25	698,100	44.05	44.50	43.75	88,500	37,100	2.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-2.75	-5.48%	8,724,700	313,495	0	45.45 50.20 48
2 tháng (2026-05-29)	-6.15	-11.47%	19,808,100	-426,725	0	45.45 53.60 48
3 tháng (2026-04-29)	-1.90	-3.85%	32,011,500	-818,659	0	45.45 53.60 48
6 tháng (2026-01-29)	5.30	12.57%	75,919,000	-204,059	27.9	40.25 53.60 48
12 tháng (2025-08-04)	22.36	89.11%	158,454,400	1,979,646	99.7	25 53.60 48
24 tháng (2024-08-07)	32.99	228.08%	248,463,100	2,700,306	121.4	14.30 53.60 48
36 tháng (2023-08-14)	34.10	255.51%	287,557,500	2,968,606	125.6	11.74 53.60 48
60 tháng (2021-08-23)	21.91	85.81%	428,429,400	-592,310	62.8	5.76 53.60 48

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH