Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2025	29.27	618,600	29.09	29.27	28.91	42,100	5,200	1.2
05/09/2025	29.14	758,400	29.45	29.50	29.14	9,000	9,800	-0.0
04/09/2025	29.45	767,800	29.68	29.73	29.41	9,800	12,400	-0.1
03/09/2025	29.59	517,300	29.55	29.64	29.50	16,800	15,200	0.1
29/08/2025	29.64	1,096,100	29.59	29.64	28.73	15,500	54,500	-1.2
28/08/2025	29.55	1,284,300	30.05	30.23	28.14	3,205	33,000	0
27/08/2025	30.23	1,234,800	30.45	32.32	30.05	100,500	83,500	0.5
26/08/2025	30.23	1,218,400	28.64	30.23	28.27	43,800	7,600	1.2
25/08/2025	28.27	1,068,200	27.41	28.27	27.36	81,100	300	2.5
22/08/2025	27.36	690,300	27.18	27.50	27	33,600	0	1.0
21/08/2025	27.09	624,600	26.82	27.14	26.50	79,200	0	2.3
20/08/2025	26.55	721,000	26.27	26.55	26.14	48,100	58,100	-0.3
19/08/2025	26.32	598,800	26.32	26.45	26.23	18,700	10,100	0.2
18/08/2025	26.23	740,200	26.09	26.36	26.05	58,400	5,000	1.5
15/08/2025	26.05	775,900	26.09	26.18	26	89,900	12,200	2.2
14/08/2025	26.09	674,200	25.91	26.18	25.91	28,700	0	0.8
13/08/2025	26	588,500	25.86	26.14	25.86	59,300	20,900	1.1
12/08/2025	25.91	766,700	26.23	26.23	25.45	35,200	47,500	-0.3
11/08/2025	26.09	591,300	26.05	26.36	26	10,500	125,800	-3.3
08/08/2025	26.05	903,300	25.82	26.05	25.68	70,000	13,300	1.6
07/08/2025	25.68	631,900	25.36	25.73	25.36	72,000	23,400	1.4
06/08/2025	25.36	731,400	25.18	25.36	24.86	71,700	4,000	1.9
05/08/2025	25	1,457,800	25.09	25.45	24.41	41,200	13,100	0.8
04/08/2025	25.09	882,600	24.45	25.09	24.41	222,300	50,900	4.7
01/08/2025	24.50	1,067,700	23.55	24.59	23.41	46,200	49,700	-0.1
31/07/2025	23.41	1,146,600	22.18	23.41	21.91	56,400	1,100	1.4
30/07/2025	21.91	2,241,300	19.91	21.91	19.91	3,900	37,800	-0.8
29/07/2025	20.50	1,368,300	20.36	20.73	20	81,700	11,000	1.6
28/07/2025	20.05	319,400	19.95	20.18	19.91	0	16,800	-0.4
25/07/2025	19.91	188,400	19.77	20	19.55	1,000	0	0.0
24/07/2025	19.73	127,200	19.64	19.73	19.55	500	700	-0.0
23/07/2025	19.64	150,500	19.68	19.73	19.45	3,500	5,400	-0.0
22/07/2025	19.68	227,900	19.73	19.73	19.41	0	68,300	-1.5
21/07/2025	19.73	267,400	19.55	19.73	19.55	0	0	0
18/07/2025	19.73	375,200	19.73	19.73	19.41	5,300	12,500	-0.2
17/07/2025	19.73	572,300	19.91	19.91	19.50	0	18,600	-0.4
16/07/2025	19.91	262,700	19.91	19.91	19.36	0	34,400	-0.8
15/07/2025	19.91	663,200	19.14	19.95	19.14	3,200	30,500	-0.6
14/07/2025	20.14	388,800	21.27	21.27	20.14	24,100	50,800	-0.6
11/07/2025	21.64	411,200	22	22.18	21.64	0	25,700	0
10/07/2025	22	237,200	21.91	22	21.82	5,000	24,000	0
09/07/2025	22	711,600	22.18	22.36	21.55	30,900	191,629	0
08/07/2025	22.45	324,900	22	22.45	21.82	100	54,600	-1.3
07/07/2025	22.05	689,800	22.73	22.95	21.91	7,800	180,000	-4.2
04/07/2025	22.73	488,200	22.55	22.73	22.36	4,100	20,200	-0.4
03/07/2025	22.55	753,800	23.14	23.18	22.41	50,500	73,800	-0.6
02/07/2025	23.14	944,000	22.14	23.18	22.09	537,000	0	13.5
01/07/2025	22.14	545,800	22.09	22.23	21.95	25,100	0	0.6
30/06/2025	22.14	463,800	22.09	22.14	21.77	43,300	18,800	0.6
27/06/2025	22.14	602,100	22.41	22.55	21.91	0	19,300	-0.5
26/06/2025	22.45	426,900	22.23	22.45	22.05	240,300	0	5.9
25/06/2025	22.23	498,100	22.27	22.55	21.82	100	5,000	-0.1
24/06/2025	22.27	638,900	22.68	22.68	21.82	0	28,500	-0.7
23/06/2025	22.64	715,500	22.45	22.82	22.36	201,600	50,100	3.8
20/06/2025	22.36	852,600	21.45	22.45	21.36	226,600	3,400	5.5
19/06/2025	21.36	620,400	21.09	21.36	21	207,000	0	4.8
18/06/2025	21.09	795,300	21.05	21.32	21.05	227,300	0	5.3
17/06/2025	21.05	437,900	20.95	21.27	20.91	11,000	0	0.3
16/06/2025	20.91	388,100	21.05	21.05	20.77	0	1,900	-0.0
13/06/2025	21.05	448,200	20.95	21.18	20.73	0	3,700	-0.1
12/06/2025	21.05	333,200	21.05	21.18	20.91	9,600	1,400	0.2
11/06/2025	21	424,400	20.55	21.14	20.55	50,300	7,000	1.0
10/06/2025	20.55	320,300	20.50	20.59	20.36	0	0	0
09/06/2025	20.45	249,900	20.59	20.59	20.36	0	17,500	-0.4
06/06/2025	20.59	345,700	20.45	20.73	20.45	4,400	5,000	-0.0
05/06/2025	20.45	199,700	20.36	20.55	20.32	8,800	0	0.2
04/06/2025	20.41	337,900	20.27	20.50	20.27	1,800	1,000	0.0
03/06/2025	20.36	347,800	20.36	20.91	20.32	3,000	500	0.1
02/06/2025	20.36	324,700	20.45	20.50	20.36	0	0	0
30/05/2025	20.50	305,900	20.55	20.55	20.14	0	45,400	-1.0
29/05/2025	20.55	340,600	20.73	20.91	20.45	0	18,900	-0.4
28/05/2025	20.64	285,300	20.55	20.73	20.45	4,200	3,800	0.0
27/05/2025	20.55	407,100	20.14	20.55	20.09	35,300	0	0.8
26/05/2025	20.14	458,200	20.27	20.36	20	15,400	55,600	-0.9
23/05/2025	20.27	302,100	20.09	20.27	20	4,600	3,600	0.0
22/05/2025	20.09	458,000	20.27	20.50	20.09	12,500	32,100	0
21/05/2025	20.36	373,900	20.45	20.55	20.05	54,700	8,900	1.0
20/05/2025	20.14	349,400	20.18	20.27	20	14,000	3,200	0.2
19/05/2025	20.18	350,800	20.23	20.27	20	41,500	11,900	0
16/05/2025	20.27	496,000	20.32	20.45	20.18	20,700	13,600	0
15/05/2025	20.23	514,000	20	20.27	19.82	28,700	900	0
14/05/2025	19.82	428,300	19.45	19.82	19.45	28,600	0	0
13/05/2025	19.45	659,100	19.27	19.45	19.05	17,100	0	0
12/05/2025	19.36	417,800	19.55	19.55	19	4,000	6,200	0
09/05/2025	19.50	461,200	19.77	19.77	19.36	9,700	3,800	0
08/05/2025	19.73	329,700	19.73	19.77	19.59	28,000	4,000	0
07/05/2025	19.73	334,100	19.64	19.82	19.64	44,100	0	0
06/05/2025	19.68	315,500	19.77	20.32	19.64	5,300	19,500	0
05/05/2025	19.77	364,800	19.77	19.77	19.55	8,500	0	0
29/04/2025	19.77	267,100	19.73	19.77	19.59	13,200	10,030	0.1
28/04/2025	19.68	639,700	18.95	20.23	18.86	32,300	9,500	0.5
25/04/2025	18.95	341,900	18.82	18.95	18.59	10,600	0	0.2
24/04/2025	18.82	283,200	18.82	18.86	18.50	7,800	200	0.2
23/04/2025	18.82	294,300	18.73	18.82	18.45	23,300	100	0.5
22/04/2025	18.73	616,100	18.73	18.82	17.55	7,100	49,900	-0.8
21/04/2025	18.82	357,000	18.91	18.95	18.45	12,100	400	0.2
18/04/2025	18.95	560,600	18.82	19.18	18.68	8,400	3,000	0.1
17/04/2025	19	519,400	18.64	19	18.36	11,300	2,400	0.2
16/04/2025	18.50	595,100	17.77	18.50	17.73	51,900	3,900	1.0
15/04/2025	17.73	223,900	17.64	17.82	17.45	16,100	7,100	0.2

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 (2025-12-29)	4.30	11.56%	14,500,900	410,200	15.5	37.15 42.50 42.50
2 tháng (2025-12-01)	9.20	28.48%	27,176,500	1,257,800	43.6	32.30 42.50 42.50
3 tháng (2025-10-30)	6.65	19.08%	38,455,200	473,200	16.9	32.25 42.50 42.50
6 tháng (2025-08-01)	17	69.39%	82,544,300	2,160,205	70.8	24.50 42.50 42.50
12 tháng (2025-02-03)	23.68	132.91%	137,859,300	3,429,745	103.0	16.27 42.50 42.50
24 tháng (2024-02-15)	28.65	222.93%	192,539,400	2,925,865	93.3	12.44 42.50 42.50
36 tháng (2023-02-13)	32.99	387.52%	230,954,700	-497,351	41.8	8.26 42.50 42.50
60 tháng (2021-02-23)	22.62	119.76%	437,531,500	340,949	56.3	5.76 42.50 42.50

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH