Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/10/2024	18.82	286,400	18.82	18.91	18.64	13,100	0	0.3
29/10/2024	18.82	195,000	18.82	19	18.73	4,900	2,700	0.0
28/10/2024	18.82	182,500	18.91	19	18.64	21,700	900	0.4
25/10/2024	18.91	248,200	18.82	19.27	18.82	36,400	4,300	0.7
24/10/2024	19.09	405,800	19.36	19.55	18.18	16,000	3,900	0.3
23/10/2024	19.55	272,500	19.73	19.82	19.23	6,400	16,800	-0.2
22/10/2024	19.73	367,800	19.82	20.36	19.50	55,100	26,000	0.6
21/10/2024	19.82	232,300	19.82	19.91	19.68	40,300	2,000	0.8
18/10/2024	19.82	389,900	19.95	20.36	19.82	6,500	14,300	-0.2
17/10/2024	20	953,700	19.18	20	18.68	0	20,200	-0.4
16/10/2024	19.18	253,000	19.27	19.27	19.09	0	9,300	-0.2
15/10/2024	19.32	233,300	19.27	19.45	19.14	0	4,600	-0.1
14/10/2024	19.36	349,400	19.55	19.55	19.27	6,000	400	0.1
11/10/2024	19.27	229,100	19	19.27	18.95	7,000	4,200	0.1
10/10/2024	19.09	242,400	19.09	19.50	19	15,200	7,600	0.2
09/10/2024	19	185,600	18.64	19.05	18.64	6,900	2,200	0.1
08/10/2024	18.82	247,000	18.82	18.82	18.50	900	23,100	-0.5
07/10/2024	18.82	281,400	18.86	18.95	18.73	100	74,500	-1.5
04/10/2024	18.86	281,800	19	19.18	18.86	5,600	38,700	-0.7
03/10/2024	19.27	689,600	19.36	19.55	18.64	49,900	39,900	0.2
02/10/2024	19.36	518,900	18.91	19.82	18.77	83,900	11,400	1.5
01/10/2024	18.91	253,300	19.05	19.09	18.82	15,900	12,100	0.1
30/09/2024	19.05	324,800	18.86	19.27	18.68	63,300	0	1.3
27/09/2024	18.86	234,300	19.18	19.18	18.77	9,000	47,900	-0.8
26/09/2024	19.09	284,000	18.68	19.27	18.45	60,000	10,200	1.0
25/09/2024	18.68	443,400	19.23	19.23	18.68	20,200	8,000	0.3
24/09/2024	19.23	566,700	19.09	19.32	18.64	218,500	5,000	4.5
23/09/2024	18.64	689,000	17.45	18.64	17.45	25,300	5,800	0.4
20/09/2024	17.45	219,400	17.64	17.73	17.09	800	20,500	-0.4
19/09/2024	17.18	168,000	17.14	17.27	17	4,600	3,000	0.0
18/09/2024	17.18	227,100	17.23	17.32	16.91	6,300	5,000	0.0
17/09/2024	17.18	283,900	16.64	17.27	16.55	33,200	5,900	0.5
16/09/2024	16.82	357,800	17.64	17.73	16.82	4,400	12,500	-0.2
13/09/2024	17.73	139,200	17.55	17.73	17.45	3,000	3,700	-0.0
12/09/2024	17.73	187,800	17.55	17.86	17.36	18,800	7,100	0.2
11/09/2024	17.59	236,000	17.95	17.95	17.36	11,200	19,400	-0.2
10/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/09/2024	17.59	474,700	16.82	17.86	16.73	13,800	46,900	-0.6
09/09/2024	16.74	231,800	16.69	16.94	16.36	0	0	0

Page:
<<
4
5
6
>>

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