Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/11/2024	17.77	480,500	18.23	18.23	17.41	11,200	29,000	-0.3
13/11/2024	18.23	151,400	18.18	18.45	18.05	0	24,600	-0.5
12/11/2024	18.18	285,400	18.18	18.50	18	500	34,400	-0.7
11/11/2024	18.45	264,500	18.73	18.73	18.18	0	58,700	-1.2
08/11/2024	18.86	179,000	19.05	19.05	18.64	0	59,900	-1.2
07/11/2024	19.05	214,000	19.41	19.41	18.82	0	42,700	-0.9
06/11/2024	19.41	200,500	19	19.41	19	0	0	0
05/11/2024	19.27	240,200	19.77	19.77	19	300	71,000	-1.5
04/11/2024	19.77	497,900	18.64	19.77	18.18	53,200	63,500	-0.2
01/11/2024	18.64	284,000	18.64	18.91	18.50	0	14,500	-0.3
31/10/2024	18.82	236,500	18.82	19.50	18.64	2,100	45,100	-0.9

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	0.80	1.61%	14,294,200	-714,134	0	49.55 53.60 50.30
2 tháng (2026-04-13)	-0.30	-0.59%	25,377,700	-1,430,954	0	49.35 53.60 50.30
3 tháng (2026-03-16)	5.15	11.38%	40,801,000	-1,004,354	14.0	45.25 53.60 50.30
6 tháng (2025-12-15)	16.05	46.72%	84,755,900	39,846	53.5	34.35 53.60 50.30
12 tháng (2025-06-17)	29.35	139.48%	165,866,000	2,539,022	129.9	19.64 53.60 50.30
24 tháng (2024-06-24)	35.03	227.87%	238,392,300	2,029,811	117.5	14.21 53.60 50.30
36 tháng (2023-06-28)	38.95	340.32%	282,646,900	279,411	92.1	11.20 53.60 50.30
60 tháng (2021-07-08)	27.01	115.49%	457,973,400	-498,705	79.7	5.76 53.60 50.30

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH