Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2024	17.68	310,900	17.73	17.77	17.45	0	24,600	-0.5
20/12/2024	17.77	205,700	17.64	17.77	17.55	4,600	11,000	-0.1
19/12/2024	17.82	184,100	17.91	17.91	17.59	0	5,100	-0.1
18/12/2024	17.91	389,900	17.82	17.91	17.55	4,200	15,100	-0.2
17/12/2024	17.91	227,800	17.73	17.91	17.64	11,200	7,100	0.1
16/12/2024	17.91	281,400	17.82	17.91	17.59	29,200	5,600	0.5
13/12/2024	17.91	221,500	17.82	17.91	17.64	100	3,800	-0.1
12/12/2024	17.91	221,800	17.91	17.91	17.64	0	70,600	-1.4
11/12/2024	17.91	235,100	17.73	17.91	17.64	0	62,800	-1.2
10/12/2024	17.73	226,300	17.82	18.14	17.73	1,000	44,800	-0.9
09/12/2024	17.91	273,300	17.91	18	17.77	100	109,000	-2.1
06/12/2024	17.91	186,100	18.18	18.18	17.86	0	36,100	-0.7
05/12/2024	18.18	356,300	18.18	18.18	17.73	7,700	142,700	-2.7
04/12/2024	18.09	225,200	18.09	18.09	17.73	700	21,000	-0.4
03/12/2024	18.14	282,400	18.18	18.23	18	0	54,600	-1.1
02/12/2024	18.18	217,400	18.27	18.27	18.09	0	12,500	-0.3
29/11/2024	18.32	210,100	18.18	18.32	18.09	1,500	13,400	-0.2
28/11/2024	18.32	210,900	18.36	18.41	18.18	100	23,200	-0.5
27/11/2024	18.36	243,900	17.64	18.50	17.64	16,100	500	0.3
26/11/2024	17.73	367,500	17.50	18	17.50	47,400	500	0.9
25/11/2024	17.64	172,400	17.64	17.64	17.41	1,801	2,100	-0.0
22/11/2024	17.64	179,100	17.91	17.91	17.45	200	13,600	-0.3
21/11/2024	17.91	207,600	17.27	18.05	17.18	24,400	500	0.5
20/11/2024	17.45	369,400	17	17.45	16.91	16,400	10,681	0.1
19/11/2024	17	448,200	17.64	17.73	17	200	44,000	-0.8
18/11/2024	17.73	185,900	17.73	17.95	17.32	200	8,000	-0.2
15/11/2024	18	261,900	17.73	18.32	17.45	1,400	28,800	-0.5

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 (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