Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/12/2022	8.08	201,000	8.24	8.39	7.89	2,000	17,600	-0.2
20/12/2022	8.24	318,200	8.51	8.51	7.98	2,000	5,000	-0.0
19/12/2022	8.51	257,000	8.51	9.09	8.39	0	0	0.2
16/12/2022	8.51	311,000	7.96	8.51	8.02	0	0	0.2
15/12/2022	7.96	375,900	7.44	7.96	7.49	18,000	0	0.2
14/12/2022	7.44	57,100	7.36	7.60	7.36	10,900	0	0.1
13/12/2022	7.36	60,100	7.30	7.44	7.27	8,000	0	0.1
12/12/2022	7.30	357,000	7.21	7.44	7.21	9,000	0	0.1
09/12/2022	7.21	78,400	7.36	7.36	7.21	1,000	0	0.0
08/12/2022	7.36	90,400	7.27	7.51	7.23	0	0	0.1
07/12/2022	7.27	109,700	7.45	7.45	7.11	0	0	0.1
06/12/2022	7.45	166,500	7.60	7.81	7.36	0	0	0.1
05/12/2022	7.60	199,700	7.73	7.85	7.60	7,200	0	0.1
02/12/2022	7.73	72,200	7.68	7.73	7.42	18,800	9,400	0.1
01/12/2022	7.68	190,700	7.60	7.89	7.45	5,800	0	0.1
30/11/2022	7.60	109,000	7.44	7.64	7.27	5,300	0	0.0
29/11/2022	7.44	120,700	7.22	7.60	7.23	2,000	0	0.0
28/11/2022	7.22	122,500	6.79	7.23	6.72	3,000	0	0.0
25/11/2022	6.79	70,200	6.60	6.98	6.63	16,200	0	0.1
24/11/2022	6.60	18,900	6.53	6.64	6.45	0	0	0.0
23/11/2022	6.53	35,300	6.76	6.84	6.53	0	0	0.0
22/11/2022	6.76	112,600	6.89	7.01	6.61	0	0	0.0
21/11/2022	6.89	56,500	6.60	7.01	6.65	3,000	0	0.0
18/11/2022	6.60	78,600	6.38	6.60	6.25	3,600	0	0.0
17/11/2022	6.38	85,800	6.16	6.52	5.79	18,600	0	0.1
16/11/2022	6.16	154,800	5.76	6.16	5.36	52,100	0	0.4
15/11/2022	5.76	137,300	6.19	6.20	5.76	0	15,000	-0.1
14/11/2022	6.19	56,200	6.65	6.77	6.19	500	0	0.0
11/11/2022	6.65	49,400	6.69	6.94	6.39	15,000	0	0.1
10/11/2022	6.69	94,000	7.18	7.18	6.69	1,000	0	0.0
09/11/2022	7.18	15,300	7.02	7.40	7.03	1,000	0	0.0
08/11/2022	7.02	85,800	7.02	7.19	6.91	4,900	0	0.0
07/11/2022	7.02	77,900	7.41	7.41	7.02	9,800	0	0.1
04/11/2022	7.41	78,100	7.34	7.60	7.11	3,200	0	0.0
03/11/2022	7.34	117,900	7.54	7.54	7.34	0	0	0.1
02/11/2022	7.54	92,200	7.69	7.98	7.54	6,000	0	0.1
01/11/2022	7.69	82,300	8	8.13	7.69	7,000	0	0.1
31/10/2022	8	48,400	7.99	8.17	7.79	0	0	0.2
28/10/2022	7.99	51,600	7.97	8.17	7.85	0	0	0.2
27/10/2022	7.97	90,200	7.93	8.21	7.38	0	0	0
26/10/2022	7.93	24,600	7.93	8.09	7.75	0	0	0
25/10/2022	7.93	131,500	8.20	8.20	7.63	24,600	2,000	0.2
24/10/2022	8.20	64,800	8.24	8.31	7.93	9,500	0	0.1
21/10/2022	8.24	74,800	8.84	9.01	8.23	5,000	0	0.0
20/10/2022	8.84	9,900	8.97	9.05	8.84	0	0	0
19/10/2022	8.97	7,700	9.09	9.09	8.84	0	0	0
18/10/2022	9.09	28,100	8.84	9.17	8.93	0	0	-1.6
17/10/2022	8.84	160,500	8.88	9.05	8.80	0	148,355	-1.6
14/10/2022	8.88	35,300	8.80	9.34	8.88	6,000	0	0.1
13/10/2022	8.80	31,500	8.72	8.93	8.60	9,900	0	0.1
12/10/2022	8.72	26,600	8.68	8.93	8.26	4,500	0	0.0
11/10/2022	8.68	57,900	9.05	9.13	8.43	8,300	0	0.1
10/10/2022	9.05	40,400	8.93	9.09	8.43	0	0	0.6
07/10/2022	8.93	183,600	9.55	9.55	8.88	57,600	0	0.6
06/10/2022	9.55	65,100	9.55	9.67	9.38	4,400	0	0.1
05/10/2022	9.55	19,900	9.42	9.75	9.55	0	0	0.2
04/10/2022	9.42	61,400	9.38	9.92	9.38	20,700	0	0.2
03/10/2022	9.38	83,900	10.08	10.29	9.38	0	28,800	-0.3
30/09/2022	10.08	209,100	9.79	10.08	9.42	24,000	2,500	0.3
29/09/2022	9.79	142,200	9.75	10.21	9.75	44,200	0	0.5
28/09/2022	9.75	60,100	9.71	9.79	9.59	16,000	400	0.2
27/09/2022	9.71	65,100	9.83	9.88	9.71	33,900	5,100	0.3
26/09/2022	9.83	117,200	10.25	10.25	9.75	32,000	12,600	0.2
23/09/2022	10.25	41,100	10.17	10.41	10.04	3,400	4,700	-0.0
22/09/2022	10.17	264,300	9.92	10.33	9.75	214,200	35,000	2.2
21/09/2022	9.92	40,100	9.92	10	9.79	5,000	0	0.1
20/09/2022	9.92	91,200	10	10.08	9.79	29,200	0	0.4
19/09/2022	10	208,100	10.25	10.33	9.96	60,600	0	0.7
16/09/2022	10.25	130,000	10.50	10.50	10.21	200	0	0.0
15/09/2022	10.50	56,500	10.58	10.62	10.50	0	0	0.1
14/09/2022	10.58	147,300	10.66	10.66	10.41	0	0	0.1
13/09/2022	10.66	200,200	10.41	10.87	10.37	0	45	0.1
12/09/2022	10.41	76,300	10.37	10.62	10.33	0	0	0.1
09/09/2022	10.37	71,100	10.33	10.45	10.17	10,000	4,000	0.1
08/09/2022	10.33	182,100	10.17	10.50	10.17	20,000	800	0.2
07/09/2022	10.17	171,300	10.87	10.87	10.17	0	0	0.1
06/09/2022	10.87	93,000	10.79	10.87	10.70	0	0	0.1
05/09/2022	10.79	94,600	10.83	10.91	10.70	5,100	0	0.1
31/08/2022	10.83	41,900	10.79	10.95	10.74	2,000	0	0.0
30/08/2022	10.79	106,900	10.66	11.03	10.74	5,000	0	0.1
29/08/2022	10.66	354,100	11.12	11.12	10.58	0	46,000	-0.6
26/08/2022	11.12	162,700	11.20	11.40	10.95	0	0	0.3
25/08/2022	11.20	283,900	11.28	11.57	11.16	22,400	500	0.3
24/08/2022	11.28	378,800	10.83	11.32	10.74	16,300	13,900	0.0
23/08/2022	10.83	88,800	10.70	10.83	10.45	23,000	400	0.3
22/08/2022	10.70	232,700	10.70	10.99	10.54	0	29,000	-0.4
19/08/2022	10.70	198,600	10.66	11.07	10.54	0	6,000	-0.1
18/08/2022	10.66	225,700	10.74	10.91	10.66	0	23,200	-0.3
17/08/2022	10.74	175,000	10.83	10.91	10.74	18,100	0	0.2
16/08/2022	10.83	150,600	10.99	11.07	10.83	2,000	0	0.0
15/08/2022	10.99	131,900	11.03	11.07	10.79	14,100	400	0.2
12/08/2022	11.03	204,400	11.16	11.16	10.66	13,500	2,900	0.1
11/08/2022	11.16	575,200	10.58	11.28	10.62	44,800	50,300	-0.1
10/08/2022	10.58	137,700	10.58	10.74	10.50	7,000	3,100	0.0
09/08/2022	10.58	230,600	10.45	10.74	10.45	0	80,200	-1.0
08/08/2022	10.45	180,600	10.25	10.54	10.33	0	13,000	-0.2
05/08/2022	10.25	151,000	10.21	10.29	10.04	23,200	14,200	0.1
04/08/2022	10.21	167,800	10.37	10.41	10.12	1,400	13,400	-0.1
03/08/2022	10.37	139,000	10.41	10.58	10.25	0	2,900	-0.0
02/08/2022	10.41	342,800	9.92	10.41	9.96	55,000	2,200	0.7

Page:
<<
8
9
10
>>

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