Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/04/2025	17.68	194,600	17.59	18.05	17.36	0	13,700	-0.3
11/04/2025	17.59	477,800	17.41	17.77	16.41	8,600	3,300	0.1
10/04/2025	17.41	172,100	17.41	17.41	17.36	8,800	100	0.2
09/04/2025	16.27	1,478,900	15.41	16.55	15.41	28,200	6,800	0.4
08/04/2025	16.55	344,000	16.55	17.05	16.55	3,300	0	0.1
04/04/2025	17.77	593,100	17.77	17.77	17.77	600	0	0.0
03/04/2025	19.09	1,223,800	16.77	19.09	16.73	0	5,200	-0.1
02/04/2025	17.95	408,000	18.32	18.32	17.95	400	19,800	-0.4
01/04/2025	18.32	295,400	18.45	18.45	18.09	3,000	3,500	-0.0
31/03/2025	18.45	269,500	18.18	18.45	17.95	1,800	12,300	-0.2
28/03/2025	18.36	408,500	18.32	18.50	17.91	6,000	10,800	-0.1
27/03/2025	18.32	503,200	18.55	18.59	18.27	0	15,800	-0.3
26/03/2025	18.64	449,500	19.05	19.05	18.55	4,300	3,700	0.0
25/03/2025	19.05	395,500	19.09	19.09	18.77	0	0	0
24/03/2025	19.09	508,600	18.64	19.09	18.50	4,000	1,500	0.1
21/03/2025	18.73	340,100	18.64	18.82	18.55	0	0	0
20/03/2025	18.68	371,100	18.73	18.73	18.45	0	11,100	-0.2
19/03/2025	18.73	454,000	18.86	18.95	18.41	3,100	35,900	-0.7
18/03/2025	18.95	377,300	19.09	19.09	18.82	8,700	200	0.2
17/03/2025	19.09	526,400	18.41	19.09	18.41	20,400	100	0.4
14/03/2025	18.59	373,500	18.27	18.59	18.27	25,600	301	0.5
13/03/2025	18.36	406,800	18.64	18.64	18.27	13,800	2,800	0.2
12/03/2025	18.59	401,800	18.32	18.64	18.27	9,600	2,400	0.1
11/03/2025	18.32	578,800	18.64	18.68	18.27	0	23,400	-0.5
10/03/2025	18.73	454,200	18.82	18.82	18.55	0	66,700	-1.4
07/03/2025	18.86	435,000	18.91	19.05	18.73	500	31,000	-0.6
06/03/2025	18.91	360,200	19.18	19.27	18.91	2,200	37,300	-0.7
05/03/2025	19.18	846,800	18.64	19.27	18.59	43,900	12,300	0.7
04/03/2025	18.64	379,200	18.55	18.68	18.45	2,000	25,600	-0.5
03/03/2025	18.55	361,400	18.55	18.59	18.36	0	15,300	-0.3
28/02/2025	18.68	316,800	18.77	18.95	18.55	22,100	22,800	-0.0
27/02/2025	18.77	603,300	17.77	19	17.68	77,000	24,900	1.0
26/02/2025	17.77	226,700	17.68	17.77	17.64	36,900	21,800	0.3
25/02/2025	17.73	210,800	17.73	17.73	17.55	31,300	6,100	0.5
24/02/2025	17.73	234,500	17.64	17.73	17.50	8,900	24,900	-0.3
21/02/2025	17.68	207,100	17.73	17.73	17.45	0	4,100	-0.1
20/02/2025	17.73	211,700	17.73	17.73	17.59	0	300	-0.0
19/02/2025	17.77	330,000	17.73	17.77	17.50	12,400	0	0.2
18/02/2025	17.77	185,800	17.73	17.82	17.64	4,600	100	0.1
17/02/2025	17.77	158,900	17.91	17.91	17.50	11,200	1,200	0.2
14/02/2025	17.91	475,300	17.73	17.91	17.41	8,300	2,300	0.1
13/02/2025	17.77	240,800	17.73	17.77	17.55	1,700	6,000	-0.1
12/02/2025	17.77	181,100	17.86	17.86	17.55	0	2,900	-0.1
11/02/2025	17.86	277,700	17.77	17.86	17.64	0	15,100	-0.3
10/02/2025	17.77	227,900	17.91	17.91	17.68	0	6,600	-0.1
07/02/2025	17.95	208,700	17.95	17.95	17.77	0	28,200	-0.6
06/02/2025	18	183,100	18	18.09	17.82	300	11,300	-0.2
05/02/2025	18	170,400	17.82	18.09	17.77	1,200	1,200	-0.0
04/02/2025	18.05	303,200	18	18.18	17.73	69,300	500	1.4
03/02/2025	17.82	144,900	17.86	18.09	17.68	20,200	800	0.4
24/01/2025	17.86	270,300	17.73	18.05	17.50	5,400	0	0.1
23/01/2025	17.82	207,800	17.55	17.82	17.55	11,800	0	0.2
22/01/2025	17.59	253,700	17.41	17.73	17.36	17,200	0	0.3
21/01/2025	17.41	185,100	17.45	17.55	17.27	0	32,800	-0.6
20/01/2025	17.55	228,200	17.45	17.55	17.23	3,900	0	0.1
17/01/2025	17.50	272,700	17.36	17.50	17.32	0	0	0
16/01/2025	17.50	191,300	17.41	17.50	17.27	0	1,400	-0.0
15/01/2025	17.50	162,300	17.41	17.77	17.41	0	1,300	-0.0
14/01/2025	17.45	154,500	17.45	17.73	17.41	0	0	0
13/01/2025	17.59	169,700	17.55	17.59	17.32	0	1,900	-0.0
10/01/2025	17.59	149,900	17.45	17.59	17.32	0	0	0
09/01/2025	17.64	124,500	17.73	17.73	17.36	500	0	0.0
08/01/2025	17.73	216,100	17.36	17.73	17.18	5,800	0	0.1
07/01/2025	17.45	233,000	17.41	17.45	17.14	0	0	0
06/01/2025	17.41	238,100	17.82	17.91	17.41	0	0	0
03/01/2025	17.91	181,600	17.82	18	17.68	200	7,900	-0.2
02/01/2025	17.95	174,800	17.91	18.14	17.77	0	12,200	-0.2
31/12/2024	18.09	198,600	17.82	18.09	17.73	0	6,200	-0.1
30/12/2024	17.86	243,100	18.05	18.09	17.73	100	8,600	-0.2
27/12/2024	18.05	238,200	18.27	18.27	17.91	0	2,400	-0.0
26/12/2024	18.18	210,100	18.18	18.41	18.14	0	4,300	-0.1
25/12/2024	18.18	484,800	17.64	18.23	17.36	5,200	8,200	-0.1
24/12/2024	17.55	195,200	17.68	17.68	17.41	100	19,300	-0.4

Page:
<<
2
3
4
>>

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