Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/06/2023	11.45	126,400	11.57	11.74	11.40	0	34,700	-0.5
23/06/2023	11.57	111,700	11.65	11.90	11.53	0	40,900	-0.6
22/06/2023	11.65	191,400	11.65	11.90	11.49	10,000	83,900	-1.0
21/06/2023	11.65	178,500	11.45	11.74	11.49	3,000	50,700	-0.7
20/06/2023	11.45	253,100	11.40	11.86	11.40	0	64,000	-0.9
19/06/2023	11.40	442,800	11.07	11.65	11.16	1,500	118,000	-1.6
16/06/2023	11.07	272,300	11.07	11.28	10.99	1,200	65,000	-0.9
15/06/2023	11.07	207,000	11.12	11.20	11.03	0	52,000	-0.7
14/06/2023	11.12	61,400	11.16	11.36	11.12	700	15,000	-0.2
13/06/2023	11.16	96,400	11.16	11.28	11.12	0	24,000	-0.3
12/06/2023	11.16	145,300	10.91	11.16	10.91	0	37,100	-0.5
09/06/2023	10.91	274,400	11.24	11.24	10.87	0	51,800	-0.7
08/06/2023	11.24	168,000	11.36	11.45	11.16	0	44,300	-0.6
07/06/2023	11.36	216,600	11.24	11.36	11.07	0	55,000	-0.7
06/06/2023	11.24	52,600	11.24	11.24	11.16	0	0	0
05/06/2023	11.24	250,200	11.32	11.57	11.24	2,100	0	0.0
02/06/2023	11.32	441,000	11.28	11.49	11.24	0	4,700	-0.1
01/06/2023	11.28	135,400	11.45	11.53	11.12	1,000	0	0.0
31/05/2023	11.45	273,200	11.16	11.53	11.07	900	48,900	-0.7
30/05/2023	11.16	434,800	10.91	11.32	10.87	0	108,000	-1.5
29/05/2023	10.91	222,700	10.54	10.95	10.54	4,500	56,500	-0.7
26/05/2023	10.54	76,400	10.45	10.54	10.33	0	19,500	-0.2
25/05/2023	10.45	64,800	10.50	10.58	10.41	0	17,000	-0.2
24/05/2023	10.50	242,300	10.25	10.74	10.21	0	71,000	-0.9
23/05/2023	10.25	152,200	10.21	10.33	10.25	0	40,000	-0.5
22/05/2023	10.21	65,000	10.21	10.29	10.21	0	18,000	-0.2
19/05/2023	10.21	151,800	10.25	10.33	10.12	0	39,000	-0.5
18/05/2023	10.25	83,100	10.08	10.25	10.04	0	23,400	-0.3
17/05/2023	10.08	185,200	10.12	10.21	10.04	10,000	66,100	-0.7
16/05/2023	10.12	121,000	10.17	10.25	10.08	0	30,000	-0.4
15/05/2023	10.17	101,500	10.29	10.33	10.17	0	7,500	-0.1
12/05/2023	10.29	67,500	10.21	10.37	10.17	10,000	0	0.1
11/05/2023	10.21	142,500	10.12	10.25	10.12	0	0	0
10/05/2023	10.12	154,600	10.41	10.45	9.92	0	0	0
09/05/2023	10.41	150,500	10.21	10.58	10.21	0	0	0
08/05/2023	10.21	197,400	10.17	10.25	10.12	0	0	0
05/05/2023	10.17	72,700	10.17	10.33	10.12	100	0	0.0
04/05/2023	10.17	163,700	10.21	10.25	10.08	0	0	0
28/04/2023	10.21	227,400	10.17	10.33	10.12	0	0	0
27/04/2023	10.17	130,100	10.04	10.25	10.04	0	0	0
26/04/2023	10.04	204,200	10	10.25	9.79	100	0	0.0
25/04/2023	10	264,400	10.17	10.83	9.88	0	0	0.0
24/04/2023	10.17	338,100	9.50	10.17	9.50	3,000	0	0.0
21/04/2023	9.50	202,500	9.17	9.59	9.13	400	0	0.0
20/04/2023	9.17	21,400	9.17	9.30	9.13	0	0	0
19/04/2023	9.17	88,000	9.17	9.34	9.09	0	0	-0.3
18/04/2023	9.17	66,400	9.17	9.21	8.97	0	0	-0.3
17/04/2023	9.17	94,800	9.17	9.21	9.01	0	0	-0.3
14/04/2023	9.17	40,700	9.21	9.26	8.97	0	0	-0.3
13/04/2023	9.21	54,300	9.30	9.30	9.01	0	0	-0.3
12/04/2023	9.30	53,100	9.30	9.50	9.26	0	0	0
11/04/2023	9.30	104,400	9.13	9.38	9.13	0	0	-0.3
10/04/2023	9.13	64,600	9.09	9.30	9.09	0	0	-0.3
07/04/2023	9.09	165,700	9.26	9.63	9.09	0	0	-0.3
06/04/2023	9.26	281,000	8.76	9.34	8.76	0	0	-0.3
05/04/2023	8.76	111,000	8.72	8.80	8.55	0	33,000	-0.3
04/04/2023	8.72	151,400	8.39	8.76	8.39	0	0	-0.0
03/04/2023	8.39	89,000	8.39	8.47	8.35	0	2,000	-0.0
31/03/2023	8.39	219,900	8.35	8.39	8.26	0	0	0
30/03/2023	8.35	31,100	8.39	8.43	8.35	0	0	0
29/03/2023	8.39	69,100	8.26	8.43	8.26	0	0	0
28/03/2023	8.26	162,200	8.26	8.31	8.23	0	0	0
27/03/2023	8.26	36,000	8.26	8.43	8.23	0	0	0
24/03/2023	8.26	40,400	8.39	8.39	8.26	0	0	0
23/03/2023	8.39	32,200	8.39	8.43	8.26	0	0	0
22/03/2023	8.39	33,000	8.35	8.43	8.35	0	0	0
21/03/2023	8.35	29,400	8.39	8.51	8.31	10,000	0	-0.0
20/03/2023	8.39	82,900	8.51	8.55	8.26	0	0	0.0
17/03/2023	8.51	11,200	8.51	8.68	8.51	75	0	0.0
16/03/2023	8.51	4,000	8.64	8.64	8.51	0	0	-0.1
15/03/2023	8.64	60,900	8.47	8.64	8.43	0	0	-0.1
14/03/2023	8.47	65,100	8.60	8.60	8.39	0	8,000	-0.1
13/03/2023	8.60	15,800	8.55	8.60	8.35	0	0	-0.0
10/03/2023	8.55	26,200	8.68	8.68	8.51	0	89	-0.0
09/03/2023	8.68	54,100	8.64	8.72	8.60	0	0	-0.0
08/03/2023	8.64	38,800	8.60	8.64	8.51	0	600	-0.0
07/03/2023	8.60	30,600	8.60	8.68	8.55	0	1,000	-0.0
06/03/2023	8.60	46,100	8.60	8.60	8.55	0	0	0.0
03/03/2023	8.60	16,400	8.60	8.72	8.51	0	0	0.0
02/03/2023	8.60	65,600	8.64	8.72	8.51	0	0	0.0
01/03/2023	8.64	24,300	8.47	8.64	8.51	100	0	0.0
28/02/2023	8.47	52,400	8.51	8.60	8.35	0	0	-0.1
27/02/2023	8.51	190,500	8.72	8.72	8.26	0	8,000	-0.1
24/02/2023	8.72	64,300	8.68	8.76	8.60	0	2	-0.0
23/02/2023	8.68	81,000	8.68	8.72	8.60	0	0	0.1
22/02/2023	8.68	169,600	8.68	8.76	8.47	0	0	0.1
21/02/2023	8.68	93,800	8.84	8.88	8.64	0	0	0.1
20/02/2023	8.84	90,000	8.68	8.84	8.64	0	0	0.1
17/02/2023	8.68	30,500	8.76	8.76	8.64	8,100	0	0.1
16/02/2023	8.76	83,900	8.68	8.80	8.68	0	0	-0.0
15/02/2023	8.68	78,000	8.68	8.80	8.51	0	1,400	-0.0
14/02/2023	8.68	120,500	8.51	8.68	8.35	0	13,000	-0.1
13/02/2023	8.51	298,500	8.84	8.88	8.35	0	108,100	-1.1
10/02/2023	8.84	129,300	9.01	9.01	8.76	0	0	-0.2
09/02/2023	9.01	131,000	8.88	9.01	8.68	0	14,800	-0.2
08/02/2023	8.88	191,800	8.68	8.93	8.51	0	9,000	-0.1
07/02/2023	8.68	186,400	8.60	8.84	8.55	0	0	-0.1
06/02/2023	8.60	76,300	8.68	8.68	8.35	0	0	-0.1
03/02/2023	8.68	101,400	8.64	8.72	8.43	0	13,500	-0.1
02/02/2023	8.64	75,200	8.64	8.64	8.43	300	0	0.0

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 (2026-08-12)	-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