Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	49.35	526,900	49.90	50.20	49.30	47,900	55,600	0
28/04/2026	49.90	548,000	50.30	50.90	49.90	58,500	65,300	0
27/04/2026	50.40	590,200	50.90	51.20	49.95	119,600	63,300	0
24/04/2026	50.40	590,200	50.90	51.20	49.95	119,600	63,300	0
23/04/2026	50.90	451,300	51.10	51.40	50.50	0	83,100	0
22/04/2026	51	568,400	50.60	51.30	50.10	13,700	61,200	0
21/04/2026	50.60	485,300	50.80	51.30	50.20	3,700	29,500	0
20/04/2026	50.70	497,300	49.75	51.30	49.35	35,900	1,800	0
17/04/2026	49.85	522,200	49.75	50.20	49.35	58,200	24,100	0
16/04/2026	49.75	533,100	49.95	50.30	49.50	3,300	113,000	0
15/04/2026	50	759,800	50.60	51.30	49.80	27,200	45,400	0
14/04/2026	50.40	695,700	50.80	51.30	50.20	25,100	10,100	0
13/04/2026	50.70	828,200	50	51.50	49.85	22,800	32,000	0
10/04/2026	50.20	836,500	49.15	51.10	48.95	68,600	59,700	0
09/04/2026	49	693,600	48.35	49.25	47.85	15,100	59,700	0
08/04/2026	48.35	561,700	47.95	48.50	47.65	0	70,500	0
07/04/2026	47.90	558,500	48.05	48.30	47.60	192,100	60,900	-3.6
06/04/2026	48.10	846,600	49.05	49.30	47.70	57,400	20,100	1.8
03/04/2026	49.05	591,600	48.95	49.30	48.40	124,700	127,200	-0.1
02/04/2026	48.90	635,700	49.45	49.75	48.60	38,300	37,400	0.0
01/04/2026	49.40	704,600	49.75	50	49.10	110,100	18,100	3.5
31/03/2026	49.65	632,400	49.40	50.20	49.05	86,000	89,600	-0.2
30/03/2026	49.30	693,000	48.05	49.85	47.65	223,800	112,300	5.3
27/03/2026	48.10	986,400	47.60	48.55	46.80	223,800	112,300	5.3
26/03/2026	47.50	914,700	47.40	48	46.55	216,900	108,500	5.1
25/03/2026	47.45	743,300	48.60	48.85	47.15	35,300	77,000	-2.0
24/03/2026	48.55	610,300	48.90	49.25	48.30	77,000	155,200	-3.8
23/03/2026	48.85	767,900	49.10	49.65	48.20	77,000	155,200	-3.8
20/03/2026	49.10	1,368,900	47.90	49.70	46.55	125,900	110,400	0.7
19/03/2026	47.85	905,900	48.40	48.85	47.45	322,100	69,400	11.5
18/03/2026	48.40	1,235,500	45.45	48.60	44.85	47,500	101,200	-2.4
17/03/2026	45.45	569,900	45.25	45.60	44.60	46,100	97,900	-2.3
16/03/2026	45.25	566,300	45.30	45.65	44.90	123,700	142,200	-0.8
13/03/2026	45.35	1,093,100	44.30	45.50	44.05	123,700	142,200	-0.8
12/03/2026	44.20	975,600	42.60	44.40	42	163,500	61,600	4.4
11/03/2026	42.60	1,286,900	42.95	43.20	40.95	180,700	166,000	0.5
10/03/2026	42.95	489,200	42.80	43.50	42.55	111,800	167,000	-2.5
09/03/2026	42.90	893,000	44	44	41.20	111,800	167,000	-2.5
06/03/2026	44.25	698,100	44.05	44.50	43.75	88,500	37,100	2.3
05/03/2026	44.05	941,200	44.10	44.75	43.45	50,400	212,400	-7.2
04/03/2026	44.05	1,376,000	43.25	44.35	42.80	124,700	127,200	-0.1
03/03/2026	43.20	1,001,800	43	43.40	42.65	307,700	96,800	9.0
02/03/2026	43	1,084,200	42.20	43.45	41.60	147,000	153,000	-0.3
27/02/2026	42.25	939,200	42.65	42.80	41.55	115,900	128,900	-0.6
26/02/2026	42.50	1,032,600	43	43.20	41.95	88,300	127,700	-1.7
25/02/2026	43	723,000	43.20	43.40	42.55	166,200	69,700	4.1
24/02/2026	43.20	607,100	43	43.55	42.70	27,400	54,300	-1.2
23/02/2026	43.05	441,100	42.60	43.30	42.15	72,700	43,400	1.3
13/02/2026	42.70	430,600	42.40	43.10	42	79,300	50,000	1.3
12/02/2026	42.40	539,000	42.70	43	41.80	56,800	104,300	-2.0
11/02/2026	42.70	1,007,700	43.50	43.75	42.20	73,300	122,800	-2.2
10/02/2026	43.50	752,900	42.15	43.50	41.80	189,700	69,500	5.2
09/02/2026	42.10	565,300	41.50	42.50	41.20	149,100	127,400	0.9
06/02/2026	41.50	536,300	41.60	41.85	41	149,100	127,400	0.9
05/02/2026	41.55	768,100	40.25	42	40	198,900	35,600	6.7
04/02/2026	40.25	747,400	40.45	40.60	39.50	38,300	37,400	0.0
03/02/2026	40.50	1,074,000	41.50	41.70	39.85	147,000	153,000	-0.3
02/02/2026	41.50	801,800	42.40	42.40	40.90	73,700	126,900	-2.2
30/01/2026	42.45	549,000	42.10	42.70	41.90	115,500	59,500	2.4
29/01/2026	42.15	650,500	42.55	42.60	41.90	39,700	73,800	-1.4
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

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 (2026-03-30)	0.60	1.22%	13,823,900	156,100	6.7	47.90 51 49.35
2 tháng (2026-03-02)	6.90	16.05%	32,332,100	401,600	16.7	42.60 51 49.35
3 tháng (2026-01-29)	7.75	18.39%	44,497,700	670,900	27.9	40.25 51 49.35
6 tháng (2025-10-31)	14.95	42.78%	83,482,100	1,111,900	43.9	32.25 51 49.35
12 tháng (2025-05-05)	30.13	152.37%	159,229,700	4,050,876	130.5	19.36 51 49.35
24 tháng (2024-05-09)	34.78	229.94%	226,055,100	3,448,665	119.2	14.21 51 49.35
36 tháng (2023-05-15)	39.73	390.89%	270,261,500	336,865	75.1	10.08 51 49.35
60 tháng (2021-05-25)	26.72	115.25%	462,153,500	988,349	84.4	5.76 51 49.35

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH