Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2018	10.52	62,340	10.58	10.64	10.45	0	11,500	-0.2
08/03/2018	10.58	52,080	10.45	10.70	10.39	0	0	0
07/03/2018	10.45	51,460	10.45	10.64	10.33	0	0	0
06/03/2018	10.45	57,480	10.20	10.52	10.20	0	0	0
05/03/2018	10.20	49,090	10.20	10.33	10.14	0	0	0
02/03/2018	10.20	48,960	9.96	10.20	9.96	0	0	0
01/03/2018	9.96	67,810	10.58	10.58	9.96	0	35,320	-0.6
28/02/2018	10.58	48,730	10.58	10.64	10.45	0	0	0
27/02/2018	10.58	56,050	10.64	10.70	10.58	0	0	0
26/02/2018	10.64	56,620	10.27	10.76	10.58	0	0	0
23/02/2018	10.27	54,690	10.95	11.14	10.27	0	19,340	-0.3
22/02/2018	10.95	63,060	11.57	11.57	10.95	0	22,300	-0.4
21/02/2018	11.57	51,660	11.20	11.57	11.20	5,000	0	0.1
13/02/2018	11.20	48,470	11.20	11.32	11.14	0	0	0
12/02/2018	11.20	48,430	11.39	11.51	11.01	0	7,500	-0.1
09/02/2018	11.39	52,980	11.57	11.57	11.20	753,958	0	15.0
08/02/2018	11.57	1,060	10.83	11.57	10.83	0	0	0
07/02/2018	10.83	42,780	10.89	11.26	10.76	0	13,690	-0.2
06/02/2018	10.89	49,020	11.20	11.20	10.58	0	0	0
05/02/2018	11.20	139,360	11.82	11.88	11.14	0	28,430	-0.5
02/02/2018	11.82	104,010	11.70	11.88	11.70	0	0	0
01/02/2018	11.70	54,310	11.76	11.88	11.64	0	13,200	-0.2
31/01/2018	11.76	56,920	12.20	12.26	11.76	0	12,840	-0.2
30/01/2018	12.20	55,510	12.20	12.26	12.07	0	0	0
29/01/2018	12.20	54,560	12.38	12.38	12.13	0	6,360	-0.1
26/01/2018	12.38	55,110	12.38	12.51	12.32	0	19,550	-0.4
25/01/2018	12.38	61,300	12.41	12.51	12.32	140	20,660	-0.4
22/01/2018	12.41	77,450	12.32	12.57	12.38	0	41,800	-0.8
19/01/2018	12.32	62,400	12.44	12.57	12.32	0	22,470	-0.4
18/01/2018	12.44	48,800	12.69	12.69	12.32	0	10,080	-0.2
17/01/2018	12.69	107,010	13.00	13.07	12.69	0	65,100	-1.3
16/01/2018	13.00	58,990	13.07	13.07	12.82	0	0	0
15/01/2018	13.07	68,400	12.82	13.13	12.63	0	0	0
12/01/2018	12.82	59,460	12.88	13.00	12.82	0	0	0
11/01/2018	12.88	59,710	12.76	12.94	12.69	0	0	0
10/01/2018	12.76	51,990	12.69	12.94	12.63	0	0	0
09/01/2018	12.69	51,530	12.69	12.82	12.57	0	0	0
08/01/2018	12.69	78,190	12.63	12.82	12.63	0	37,590	-0.8
05/01/2018	12.63	40,390	12.32	12.63	12.32	0	0	0
04/01/2018	12.32	36,550	13.13	13.13	12.26	0	20,410	-0.4
03/01/2018	13.13	31,700	13.13	13.25	13.07	0	0	0
02/01/2018	13.13	33,890	13.25	13.32	13.00	0	0	0
29/12/2017	13.25	29,700	13.38	13.38	13.19	0	0	0
28/12/2017	13.38	4,920	12.57	13.38	11.88	0	0	0
27/12/2017	12.57	700	11.76	12.57	12.57	0	0	0
26/12/2017	11.76	34,220	12.32	12.32	11.64	0	14,100	-0.3
25/12/2017	12.32	52,940	12.88	12.88	12.07	0	16,200	-0.3
22/12/2017	12.88	39,820	13.00	13.25	12.88	0	10,580	-0.2
21/12/2017	13.00	41,400	13.19	13.38	12.94	0	4,900	-0.1
20/12/2017	13.19	49,600	13.13	13.44	13.07	0	0	0
19/12/2017	13.13	50,670	13.25	13.32	12.76	0	0	0
18/12/2017	13.25	41,280	13.56	13.69	13.25	0	0	0
15/12/2017	13.56	49,570	13.81	13.81	13.50	0	0	0
14/12/2017	13.81	49,680	14.06	14.19	13.69	0	0	0
13/12/2017	14.06	48,240	14.12	14.19	14.00	0	0	0
12/12/2017	14.12	56,180	14.06	14.25	14.06	0	0	0
11/12/2017	14.06	45,170	14.12	14.12	14.00	0	0	0
08/12/2017	14.12	61,470	14.12	14.31	14.00	0	0	0
07/12/2017	14.12	51,070	14.25	14.31	14.06	0	0	0
06/12/2017	14.25	54,210	14.37	14.44	14.12	0	0	0
05/12/2017	14.37	59,700	14.44	14.62	14.31	0	990	-0.0
04/12/2017	14.44	56,930	14.19	14.56	14.19	2,260	0	0.1
01/12/2017	14.19	52,640	14.19	14.31	14.06	0	0	0
30/11/2017	14.19	68,330	13.69	14.31	13.69	0	0	0
29/11/2017	13.69	51,750	13.50	13.69	13.50	0	0	0
28/11/2017	13.50	52,450	13.56	13.69	13.44	0	0	0
27/11/2017	13.56	37,250	13.50	13.69	13.38	0	0	0
24/11/2017	13.50	51,000	13.44	13.50	13.25	0	0	0
23/11/2017	13.44	47,790	13.44	13.56	13.38	0	0	0
22/11/2017	13.44	54,480	13.19	13.50	13.19	0	5,770	-0.1
21/11/2017	13.19	49,220	13.25	13.38	13.13	0	2,810	-0.1
20/11/2017	13.25	44,730	13.19	13.38	13.13	0	2,080	-0.0
17/11/2017	13.19	70,830	14.00	14.06	13.04	0	0	0
16/11/2017	14.00	61,380	14.12	14.12	13.63	0	0	0
15/11/2017	14.12	49,830	14.22	14.25	14.06	310	6,020	-0.1
14/11/2017	14.22	56,670	14.19	14.31	14.00	0	1,070	-0.0
13/11/2017	14.19	49,950	14.44	14.44	14.00	0	5,860	-0.1
10/11/2017	14.44	53,810	14.93	14.93	14.44	0	16,190	-0.4
09/11/2017	14.93	52,130	15.00	15.18	14.93	0	0	0
08/11/2017	15.00	55,500	14.87	15.12	14.81	0	0	0
07/11/2017	14.87	54,710	14.93	15.06	14.68	0	9,500	-0.2
06/11/2017	14.93	67,270	15.24	15.37	14.93	300	10,000	-0.2
03/11/2017	15.24	71,030	15.28	15.31	15.18	0	16,860	-0.4
02/11/2017	15.28	64,790	15.56	15.56	15.28	0	6,000	-0.1
01/11/2017	15.56	60,740	15.37	15.56	15.24	0	10,000	-0.2
31/10/2017	15.37	71,670	15.43	15.43	15.18	0	0	0
30/10/2017	15.43	67,660	15.62	15.68	15.37	0	1,600	-0.0
27/10/2017	15.62	68,050	15.56	15.62	15.43	0	0	0
26/10/2017	15.56	70,310	15.68	15.74	15.43	0	0	0
25/10/2017	15.68	53,330	15.56	15.74	15.56	0	0	0
24/10/2017	15.56	74,790	15.56	15.62	15.37	0	0	0
23/10/2017	15.56	74,910	15.74	15.74	15.49	0	350	-0.0
20/10/2017	15.74	70,810	15.68	15.87	15.62	0	0	0
19/10/2017	15.68	66,650	15.62	15.80	15.56	0	0	0
18/10/2017	15.62	73,570	15.68	15.87	15.62	0	0	0
17/10/2017	15.68	69,440	15.62	15.80	15.56	0	0	0
16/10/2017	15.62	68,320	15.68	15.87	15.62	0	0	0
13/10/2017	15.68	72,660	15.62	15.87	15.68	0	0	0
12/10/2017	15.62	65,980	15.68	15.87	15.62	500	0	0.0
11/10/2017	15.68	67,910	15.68	15.87	15.68	400	0	0.0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	1.50	3.51%	14,466,300	76,800	2.5	42.25 45.35 45.35
2 tháng (2026-01-12)	5.75	14.95%	30,594,600	638,800	25.1	38.30 45.35 45.35
3 tháng (2025-12-15)	9.85	28.68%	42,861,800	1,062,700	40.3	34.35 45.35 45.35
6 tháng (2025-09-15)	14.47	48.69%	80,995,500	1,633,600	58.3	29.64 45.35 45.35
12 tháng (2025-03-18)	25.25	133.19%	149,606,900	3,791,946	118.1	16.27 45.35 45.35
24 tháng (2024-03-25)	30.77	229.12%	208,966,400	3,284,965	108.4	13.39 45.35 45.35
36 tháng (2023-03-29)	35.81	426.92%	250,696,900	11,865	58.5	8.35 45.35 45.35
60 tháng (2021-04-08)	27.71	168.08%	452,420,300	717,049	71.6	5.76 45.35 45.35

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH