Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-08-12)	-0.20	-0.41%	7,625,800	-586,152	0	48 48.60 48
2 tháng (2026-07-13)	-0.65	-1.34%	17,598,400	868,453	0	45.45 49 48
3 tháng (2026-06-15)	-2.30	-4.57%	25,116,200	633,233	0	45.45 50.60 48
6 tháng (2026-03-16)	2.75	6.08%	66,165,700	-397,021	14.0	45.25 53.60 48
12 tháng (2025-09-16)	18.36	61.96%	147,478,200	1,157,679	69.6	29.64 53.60 48
24 tháng (2024-09-23)	29.36	157.56%	251,849,200	2,758,044	119.4	16.27 53.60 48
36 tháng (2023-09-27)	34.94	267.59%	292,872,800	3,015,644	123.8	11.74 53.60 48
60 tháng (2021-10-07)	21.97	84.38%	409,651,000	-98,672	73.2	5.76 53.60 48

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH