Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	32.60	589,300	32.40	32.70	32.20	144,200	0	0
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
08/09/2025	29.27	618,600	29.09	29.27	28.91	42,100	5,200	1.2
05/09/2025	29.14	758,400	29.45	29.50	29.14	9,000	9,800	-0.0
04/09/2025	29.45	767,800	29.68	29.73	29.41	9,800	12,400	-0.1
03/09/2025	29.59	517,300	29.55	29.64	29.50	16,800	15,200	0.1
29/08/2025	29.64	1,096,100	29.59	29.64	28.73	15,500	54,500	-1.2
28/08/2025	29.55	1,284,300	30.05	30.23	28.14	3,205	33,000	0
27/08/2025	30.23	1,234,800	30.45	32.32	30.05	100,500	83,500	0.5
26/08/2025	30.23	1,218,400	28.64	30.23	28.27	43,800	7,600	1.2
25/08/2025	28.27	1,068,200	27.41	28.27	27.36	81,100	300	2.5
22/08/2025	27.36	690,300	27.18	27.50	27	33,600	0	1.0
21/08/2025	27.09	624,600	26.82	27.14	26.50	79,200	0	2.3
20/08/2025	26.55	721,000	26.27	26.55	26.14	48,100	58,100	-0.3
19/08/2025	26.32	598,800	26.32	26.45	26.23	18,700	10,100	0.2
18/08/2025	26.23	740,200	26.09	26.36	26.05	58,400	5,000	1.5
15/08/2025	26.05	775,900	26.09	26.18	26	89,900	12,200	2.2
14/08/2025	26.09	674,200	25.91	26.18	25.91	28,700	0	0.8
13/08/2025	26	588,500	25.86	26.14	25.86	59,300	20,900	1.1
12/08/2025	25.91	766,700	26.23	26.23	25.45	35,200	47,500	-0.3
11/08/2025	26.09	591,300	26.05	26.36	26	10,500	125,800	-3.3
08/08/2025	26.05	903,300	25.82	26.05	25.68	70,000	13,300	1.6
07/08/2025	25.68	631,900	25.36	25.73	25.36	72,000	23,400	1.4
06/08/2025	25.36	731,400	25.18	25.36	24.86	71,700	4,000	1.9
05/08/2025	25	1,457,800	25.09	25.45	24.41	41,200	13,100	0.8
04/08/2025	25.09	882,600	24.45	25.09	24.41	222,300	50,900	4.7
01/08/2025	24.50	1,067,700	23.55	24.59	23.41	46,200	49,700	-0.1
31/07/2025	23.41	1,146,600	22.18	23.41	21.91	56,400	1,100	1.4
30/07/2025	21.91	2,241,300	19.91	21.91	19.91	3,900	37,800	-0.8
29/07/2025	20.50	1,368,300	20.36	20.73	20	81,700	11,000	1.6
28/07/2025	20.05	319,400	19.95	20.18	19.91	0	16,800	-0.4
25/07/2025	19.91	188,400	19.77	20	19.55	1,000	0	0.0
24/07/2025	19.73	127,200	19.64	19.73	19.55	500	700	-0.0
23/07/2025	19.64	150,500	19.68	19.73	19.45	3,500	5,400	-0.0
22/07/2025	19.68	227,900	19.73	19.73	19.41	0	68,300	-1.5
21/07/2025	19.73	267,400	19.55	19.73	19.55	0	0	0
18/07/2025	19.73	375,200	19.73	19.73	19.41	5,300	12,500	-0.2
17/07/2025	19.73	572,300	19.91	19.91	19.50	0	18,600	-0.4
16/07/2025	19.91	262,700	19.91	19.91	19.36	0	34,400	-0.8

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 (2025-11-04)	-2.20	-6.35%	11,084,000	-626,600	-21.7	32.25 34.75 32.45
2 tháng (2025-10-06)	0.18	0.55%	24,545,900	133,900	3.8	32.25 34.95 32.45
3 tháng (2025-09-05)	3.31	11.37%	37,245,500	462,000	14.4	29.14 34.95 32.45
6 tháng (2025-06-09)	12	58.64%	78,499,900	2,119,976	63.8	19.64 34.95 32.45
12 tháng (2024-12-09)	14.54	81.19%	119,955,000	1,981,345	57.9	16.27 34.95 32.45
24 tháng (2023-12-15)	19.97	160.03%	170,619,400	1,726,165	53.6	12.40 34.95 32.45
36 tháng (2022-12-20)	24.21	293.83%	208,877,600	-1,520,251	3.9	7.60 34.95 32.45
60 tháng (2020-12-30)	13.57	71.84%	418,851,520	-756,251	17.9	5.76 34.95 32.45

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH