Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2026	42.25	288,700	42.55	42.55	41.90	33,610	19,200	0
28/01/2026	42.50	1,058,800	41.60	42.70	40.95	123,600	103,600	0.8
27/01/2026	41.50	894,300	40.25	41.70	40	104,700	58,200	1.9
26/01/2026	40.20	939,100	38.90	40.35	38.50	90,200	8,300	3.2
23/01/2026	38.85	571,400	38.60	39.20	38.30	48,200	87,300	-1.5
22/01/2026	38.65	434,800	38.25	38.90	38	91,000	18,200	2.8
21/01/2026	38.30	416,100	38.40	38.60	37.95	30,700	20,500	0.4
20/01/2026	38.35	448,300	38.55	38.80	37.90	49,100	75,700	-1.0
19/01/2026	38.55	1,854,000	39.15	39.30	37.30	81,500	78,700	0.0
16/01/2026	39.20	607,200	39.05	39.30	38.75	76,400	29,500	1.8
15/01/2026	39.10	543,700	39	39.30	38.55	109,500	29,100	3.1
14/01/2026	39.05	786,400	38.35	39.50	38.15	76,200	117,500	-1.6
13/01/2026	38.30	521,900	38.45	38.60	37.95	104,500	45,500	2.2
12/01/2026	38.45	607,000	37.60	38.50	37.30	66,200	108,200	-1.6
09/01/2026	37.65	731,400	37.30	37.90	36.60	89,500	86,600	0.1
08/01/2026	37.35	969,000	37.15	37.45	35.80	67,100	70,700	-0.2
07/01/2026	37.20	975,100	37.50	37.65	36.65	164,300	86,500	2.8
06/01/2026	37.50	666,600	38.15	38.30	37.10	82,000	140,700	-2.2
05/01/2026	38.15	533,300	37.85	38.30	37.45	9,300	96,800	-3.3
31/12/2025	37.95	828,000	37.25	38.15	37	110,100	18,100	3.5
30/12/2025	37.15	532,700	37.30	37.50	36.95	153,900	40,300	4.2
29/12/2025	37.20	640,600	36.50	37.30	36.15	77,600	55,400	0.8
26/12/2025	36.50	815,500	36.65	36.70	36.25	60,300	33,600	1.0
25/12/2025	36.70	512,400	36.65	36.95	36.30	6,300	66,000	-2.2
24/12/2025	36.55	643,800	36.60	36.75	36.05	108,500	53,500	2.0
23/12/2025	36.60	692,900	36.15	36.85	35.95	51,900	23,800	1.0
22/12/2025	36.10	533,600	35.85	36.40	35.60	42,000	15,900	0.9
19/12/2025	35.90	360,500	36.05	36.20	35.50	0	122,400	-4.4
18/12/2025	36	686,500	35.75	36.45	35.50	55,000	68,500	-0.5
17/12/2025	36.40	1,085,000	34.85	36.75	34.50	222,000	47,000	6.3
16/12/2025	34.75	618,400	34.35	34.90	34.15	166,200	2,800	5.7
15/12/2025	34.35	441,900	34.50	34.60	34.05	24,500	38,000	-0.5
12/12/2025	34.40	580,800	34.90	35.25	34.05	20,400	148,900	-4.4
11/12/2025	34.90	604,700	34.30	35.05	34.10	121,000	20,400	3.5
10/12/2025	34.35	478,600	34.05	34.45	33.75	99,900	31,200	2.3
09/12/2025	33.95	1,380,800	32.85	34.85	32.45	143,900	83,200	1.9
08/12/2025	32.75	694,900	32.65	32.95	32.35	136,500	0	4.4
05/12/2025	32.60	589,300	32.40	32.70	32.20	144,200	0	4.7
04/12/2025	32.45	445,200	32.50	32.55	32.05	52,100	26,700	0.8
03/12/2025	32.45	602,500	32.45	32.60	32	67,900	16,200	1.7
02/12/2025	32.40	463,800	32.25	32.50	32	87,000	25,000	2.0
01/12/2025	32.30	444,500	32.20	32.35	31.90	70,900	9,800	2.0
28/11/2025	32.25	1,096,200	32.60	32.60	31	13,800	87,600	-2.4
27/11/2025	32.70	690,400	33.70	33.70	31.35	28,200	49,800	-0.7
26/11/2025	33.70	624,900	34.10	34.10	31.85	0	61,100	-2.1
25/11/2025	34.15	291,400	34	34.15	33.85	0	34,600	-1.2
24/11/2025	34	438,000	34.05	34.15	33.90	7,200	1,100	0.2
21/11/2025	34	418,800	33.95	34.05	33.80	92,700	9,400	2.8
20/11/2025	34	186,800	33.95	34	33.75	3,600	15,800	-0.4
19/11/2025	33.95	254,200	33.75	33.95	33.55	4,000	29,800	-0.9
18/11/2025	33.80	216,000	33.75	33.80	33.55	0	24,600	-0.8
17/11/2025	33.80	447,000	33.90	33.90	33.55	17,100	58,300	-1.4
14/11/2025	33.85	567,700	34.40	34.40	33.80	0	216,500	-7.4
13/11/2025	34.45	537,300	34.50	34.65	34.30	0	3,600	-0.1
12/11/2025	34.50	497,800	34.60	34.75	34.35	0	25,900	-0.9
11/11/2025	34.60	555,800	34.65	34.80	34.35	0	33,800	-1.2
10/11/2025	34.60	516,400	34.60	34.65	34.40	3,800	48,500	-1.5
07/11/2025	34.60	559,100	34.65	34.85	34.50	0	76,000	-2.6
06/11/2025	34.70	510,400	34.75	34.85	34.45	17,700	60,600	-1.5
05/11/2025	34.75	528,000	34.60	34.90	34.45	31,400	50,800	-0.7
04/11/2025	34.65	637,000	34.80	35	34	5,300	138,400	-4.6
03/11/2025	34.85	565,700	34.90	35.10	34.75	25,600	53,200	-1.0
31/10/2025	34.95	610,200	34.80	35.10	34.65	29,100	36,900	-0.3
30/10/2025	34.85	529,600	34.80	35.05	34.45	55,700	3,500	1.8
29/10/2025	34.70	633,200	34.55	34.85	34.30	93,000	21,200	2.5
28/10/2025	34.50	620,100	34.65	34.95	34.35	50,500	73,900	-0.8
27/10/2025	34.60	690,200	34.25	34.80	34.10	141,800	1,600	4.8
24/10/2025	34.20	545,300	34.25	34.45	34.05	53,600	43,700	0.3
23/10/2025	34.20	661,300	33.95	34.20	33.70	336,600	5,100	11.2
22/10/2025	33.85	521,700	33.60	34.10	33.50	174,100	4,600	5.7
21/10/2025	33.65	658,100	33.30	33.80	33.05	324,300	0	10.8
20/10/2025	33.30	650,700	33.70	33.90	33.30	77,100	22,800	1.8
17/10/2025	33.70	757,200	34.05	34.20	33.70	0	157,800	-5.4
16/10/2025	34	534,100	34.30	34.45	34	3,300	51,400	-1.6
15/10/2025	34.10	526,800	33.80	34.30	33.60	40,500	0	1.4
14/10/2025	33.75	562,900	33.50	33.85	33.40	0	17,000	-0.6
13/10/2025	33.45	574,000	33.15	33.65	33	11,600	0	0.4
10/10/2025	33.10	506,500	32.65	33.20	32.60	0	1,800	-0.1
09/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/10/2025	32.70	526,600	32.85	32.85	32.55	0	0	0
08/10/2025	32.77	1,475,100	33.09	33.18	30.73	15,600	124,900	-3.9
07/10/2025	33	760,000	32.32	33.18	32.23	7,500	7,000	0.0
06/10/2025	32.27	552,600	32.18	32.27	32.14	4,300	57,300	-1.9
03/10/2025	32.18	636,200	32.18	32.23	32.14	22,900	22,100	0.0
02/10/2025	32.14	720,700	30	32.14	30	54,800	12,000	1.5
01/10/2025	30.05	510,600	30.05	30.09	30	0	200	-0.0
30/09/2025	30	524,100	30	30.09	30	0	49,800	-1.6
29/09/2025	30.05	525,900	30.09	30.09	30	0	33,500	-1.1
26/09/2025	30.05	551,000	30.23	30.23	30	0	50,900	-1.7
25/09/2025	30.09	654,000	30.23	30.27	29.91	0	54,000	-1.8
24/09/2025	30.18	515,100	30.36	30.36	30	5,600	88,500	-2.7
23/09/2025	30.36	566,900	30.23	30.59	30.14	84,500	3,000	2.7
22/09/2025	30.23	526,100	30.14	30.27	30	1,800	60,900	-2.0
19/09/2025	30.14	584,200	29.86	30.27	29.86	127,800	18,800	3.6
18/09/2025	29.91	559,400	29.82	29.95	29.77	39,800	54,300	-0.5
17/09/2025	29.82	650,600	29.64	29.91	29.59	114,000	24,700	2.9
16/09/2025	29.64	512,600	29.73	29.77	29.55	25,400	34,900	-0.3
15/09/2025	29.73	776,100	29.55	29.91	29.50	90,100	29,700	2.0
12/09/2025	29.55	637,700	29.59	29.82	29.32	27,400	169,300	-4.6
11/09/2025	29.59	599,900	29.55	29.68	29.55	94,500	1,600	3.0
10/09/2025	29.55	644,900	29.45	29.64	29.41	129,000	0	4.2
09/09/2025	29.45	626,600	29.27	29.55	29.09	182,600	0	5.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	4.30	11.56%	14,500,900	410,200	15.5	37.15 42.50 42.50
2 tháng (2025-12-01)	9.20	28.48%	27,176,500	1,257,800	43.6	32.30 42.50 42.50
3 tháng (2025-10-30)	6.65	19.08%	38,455,200	473,200	16.9	32.25 42.50 42.50
6 tháng (2025-08-01)	17	69.39%	82,544,300	2,160,205	70.8	24.50 42.50 42.50
12 tháng (2025-02-03)	23.68	132.91%	137,859,300	3,429,745	103.0	16.27 42.50 42.50
24 tháng (2024-02-15)	28.65	222.93%	192,539,400	2,925,865	93.3	12.44 42.50 42.50
36 tháng (2023-02-13)	32.99	387.52%	230,954,700	-497,351	41.8	8.26 42.50 42.50
60 tháng (2021-02-23)	22.62	119.76%	437,531,500	340,949	56.3	5.76 42.50 42.50

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH