Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	50.30	248,500	50.50	50.70	50	2,600	28,500	0
11/06/2026	50.40	227,400	50.20	50.40	49.90	1,400	45,000	0
10/06/2026	50.10	361,300	51.10	51.10	50	900	95,610	0
09/06/2026	51.10	1,014,400	52.20	52.40	49.55	1,600	195,700	0
08/06/2026	52.30	396,300	52.40	52.40	51.80	1,000	25,300	0
05/06/2026	52.30	598,100	52.30	52.50	51.80	66,900	1,900	0
04/06/2026	52.40	481,600	52	52.50	51.70	68,600	81,000	0
03/06/2026	52	1,099,100	52.10	52.30	50.90	48,100	143,600	0
02/06/2026	52	865,700	52.60	52.80	51.40	0	170,610	0
01/06/2026	52.70	827,400	53.70	53.70	52.60	36,100	222,800	0
29/05/2026	53.60	823,500	53.30	53.90	52.50	20,400	141,700	0
28/05/2026	53.20	503,200	53.40	53.70	52.70	26,700	19,200	0
27/05/2026	53.30	835,400	52.20	53.50	52	218,000	16,510	0
26/05/2026	52.30	573,600	52.10	52.50	51.40	92,200	60,400	0
25/05/2026	52.10	441,600	52.60	52.80	51.90	6,700	89,710	0
22/05/2026	52.50	764,500	51.90	52.80	51	27,000	112,000	0
21/05/2026	51.80	501,300	51.10	52	50.60	105,000	13,500	0
20/05/2026	51.10	576,800	51.40	51.70	50.70	78,900	44,900	0
19/05/2026	51.50	639,600	50.80	51.80	50.10	38,700	80,894	0
18/05/2026	50.80	941,400	49.85	51.10	49.45	257,400	20,400	0
15/05/2026	49.90	548,500	49.65	50	49.30	72,400	37,300	0
14/05/2026	49.55	498,900	49.70	49.80	48.95	6,300	68,600	0
13/05/2026	49.60	774,600	49.80	49.90	48.90	200	202,000	0
12/05/2026	49.75	570,800	50.20	50.30	49.45	0	134,900	0
11/05/2026	50.10	576,600	50	50.20	49.45	56,500	153,400	0
08/05/2026	49.95	578,800	49.45	50.10	49.25	33,600	95,800	0
07/05/2026	49.55	416,300	49.50	49.65	49	78,000	111,010	0
06/05/2026	49.45	620,300	49.70	49.85	49	2,900	171,600	0
05/05/2026	49.65	598,500	49.50	49.85	48.95	26,100	145,910	0
04/05/2026	49.45	715,800	49.50	49.70	48.85	120,400	53,200	0
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
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

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 (2026-05-13)	0.80	1.61%	14,294,200	-714,134	0	49.55 53.60 50.30
2 tháng (2026-04-13)	-0.30	-0.59%	25,377,700	-1,430,954	0	49.35 53.60 50.30
3 tháng (2026-03-16)	5.15	11.38%	40,801,000	-1,004,354	14.0	45.25 53.60 50.30
6 tháng (2025-12-15)	16.05	46.72%	84,755,900	39,846	53.5	34.35 53.60 50.30
12 tháng (2025-06-17)	29.35	139.48%	165,866,000	2,539,022	129.9	19.64 53.60 50.30
24 tháng (2024-06-24)	35.03	227.87%	238,392,300	2,029,811	117.5	14.21 53.60 50.30
36 tháng (2023-06-28)	38.95	340.32%	282,646,900	279,411	92.1	11.20 53.60 50.30
60 tháng (2021-07-08)	27.01	115.49%	457,973,400	-498,705	79.7	5.76 53.60 50.30

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH