Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2016	20.10	171,200	19.96	20.17	19.83	0	0	0
25/04/2016	19.96	185,660	20.10	20.17	19.90	0	0	0
22/04/2016	20.10	202,680	19.90	20.10	19.76	0	0	0
21/04/2016	19.90	191,410	19.70	19.96	19.63	0	0	0
20/04/2016	19.70	188,100	19.56	19.76	19.43	0	0	0
19/04/2016	19.56	174,280	19.90	19.90	19.56	0	0	0
15/04/2016	19.90	177,410	19.83	20.03	19.83	0	0	0
14/04/2016	19.83	207,410	19.83	20.03	19.76	0	0	0
13/04/2016	19.83	205,960	19.83	20.03	19.76	0	0	0
12/04/2016	19.83	180,060	19.90	19.90	19.70	0	0	0
11/04/2016	19.90	222,330	20.03	20.17	19.83	0	0	0
08/04/2016	20.03	219,140	20.23	20.23	19.96	0	0	0
07/04/2016	20.23	230,500	20.17	20.23	19.96	0	0	0
06/04/2016	20.17	254,890	19.90	20.17	19.90	13,000	0	0.4
05/04/2016	19.90	252,540	19.49	19.90	19.49	38,000	0	1.1
04/04/2016	19.49	188,130	19.49	19.63	19.36	25,070	0	0.7
01/04/2016	19.49	206,800	19.63	19.63	19.36	0	0	0
31/03/2016	19.63	211,650	19.83	19.90	19.63	0	0	0
30/03/2016	19.83	225,150	19.83	19.96	19.63	0	1,100	-0.0
29/03/2016	19.83	277,910	19.49	19.90	19.49	6,000	0	0.2
28/03/2016	19.49	228,600	19.23	19.49	19.09	0	0	0
25/03/2016	19.23	168,640	19.16	19.23	19.09	0	0	0
24/03/2016	19.16	187,820	19.16	19.23	19.02	0	0	0
23/03/2016	19.16	189,070	19.09	19.23	19.02	0	0	0
22/03/2016	19.09	168,930	19.09	19.16	18.96	0	0	0
21/03/2016	19.09	192,900	19.09	19.23	19.02	0	0	0
18/03/2016	19.09	173,150	19.02	19.09	18.96	0	0	0
17/03/2016	19.02	206,960	18.96	19.16	18.96	0	0	0
16/03/2016	18.96	193,790	18.89	19.02	18.89	0	0	0
15/03/2016	18.89	159,090	18.96	18.96	18.82	990	0	0.0
14/03/2016	18.96	159,600	18.89	19.02	18.82	0	0	0
11/03/2016	18.89	162,910	18.89	18.96	18.82	0	0	0
10/03/2016	18.89	167,100	18.82	18.96	18.75	0	0	0
09/03/2016	18.82	140,350	18.89	18.96	18.82	0	0	0
08/03/2016	18.89	144,100	18.96	18.96	18.89	0	0	0
07/03/2016	18.96	158,250	19.02	19.02	18.89	0	0	0
04/03/2016	19.02	146,230	18.96	19.09	18.89	0	0	0
03/03/2016	18.96	151,300	19.02	19.02	18.82	0	0	0
02/03/2016	19.02	212,890	18.89	19.16	18.96	0	0	0
01/03/2016	18.89	168,250	18.75	19.02	18.82	0	0	0
29/02/2016	18.75	193,920	18.89	18.96	18.75	0	0	0
26/02/2016	18.89	156,270	18.89	18.96	18.75	0	0	0
25/02/2016	18.89	168,750	18.96	19.09	18.89	0	0	0
24/02/2016	18.96	164,920	19.02	19.09	18.89	0	0	0
23/02/2016	19.02	180,810	19.02	19.23	19.02	0	0	0
22/02/2016	19.02	171,010	18.96	19.16	18.89	0	0	0
19/02/2016	18.96	175,690	18.96	19.09	18.82	0	0	0
18/02/2016	18.96	170,210	18.82	19.09	18.89	0	0	0
17/02/2016	18.82	160,720	18.82	18.96	18.69	0	0	0
16/02/2016	18.82	145,420	18.75	18.96	18.75	0	0	0
15/02/2016	18.75	130,750	19.16	19.16	18.75	0	0	0
05/02/2016	19.16	93,970	19.23	19.36	19.16	0	0	0
04/02/2016	19.23	113,110	19.23	19.29	19.16	0	0	0
03/02/2016	19.23	161,870	19.29	19.29	19.02	0	0	0
02/02/2016	19.29	153,750	19.36	19.43	19.23	0	0	0
01/02/2016	19.36	152,300	19.43	19.56	19.36	0	0	0
29/01/2016	19.43	179,550	19.29	19.49	19.29	0	0	0
28/01/2016	19.29	167,960	19.56	19.56	19.23	0	0	0
27/01/2016	19.56	159,090	19.36	19.76	19.56	0	0	0
26/01/2016	19.36	160,330	19.76	19.76	19.36	0	0	0
25/01/2016	19.76	258,970	18.49	19.76	18.62	45,000	0	1.3
22/01/2016	18.49	178,000	18.35	18.55	18.28	0	0	0
21/01/2016	18.35	169,800	18.49	18.55	18.28	0	6,000	-0.2
20/01/2016	18.49	146,450	18.69	18.69	18.42	0	0	0
19/01/2016	18.69	172,360	18.35	18.75	18.22	37,500	0	1.0
18/01/2016	18.35	187,710	18.89	18.89	18.22	0	0	0
15/01/2016	18.89	153,390	19.16	19.29	18.89	0	0	0
14/01/2016	19.16	158,000	19.29	19.29	19.02	0	0	0
13/01/2016	19.29	171,800	19.36	19.49	19.23	37,950	0	1.1
12/01/2016	19.36	151,640	19.29	19.49	19.23	0	0	0
11/01/2016	19.29	151,060	19.29	19.36	19.23	0	0	0
08/01/2016	19.29	189,330	19.49	19.49	19.29	0	0	0
07/01/2016	19.49	134,010	19.63	19.63	19.36	0	0	0
06/01/2016	19.63	167,000	19.49	19.83	19.49	0	0	0
05/01/2016	19.49	190,040	19.90	19.90	19.49	0	0	0
04/01/2016	19.90	163,100	20.17	20.23	19.90	0	0	0
31/12/2015	20.17	150,020	20.30	20.30	20.17	0	0	0
30/12/2015	20.30	162,800	20.30	20.44	20.23	0	0	0
29/12/2015	20.30	160,850	20.23	20.37	20.10	0	0	0
28/12/2015	20.23	170,660	20.37	20.44	20.23	0	0	0
25/12/2015	20.37	120,360	20.37	20.44	20.30	0	0	0
24/12/2015	20.37	170,200	20.30	20.44	20.30	0	0	0
23/12/2015	20.30	177,230	20.44	20.44	20.23	0	0	0
22/12/2015	20.44	319,650	20.23	20.64	20.23	60,000	0	1.8
21/12/2015	20.23	274,000	20.17	20.30	20.17	50,000	0	1.5
18/12/2015	20.17	236,600	20.10	20.30	19.96	58,100	0	1.7
17/12/2015	20.10	123,100	20.03	20.17	19.96	0	0	0
16/12/2015	20.03	161,100	20.03	20.10	19.96	0	0	0
15/12/2015	20.03	145,280	19.96	20.10	19.96	0	0	0
14/12/2015	19.96	143,280	19.96	20.03	19.90	0	0	0
11/12/2015	19.96	141,240	19.90	20.17	19.83	0	0	0
10/12/2015	19.90	158,770	20.03	20.17	19.83	0	0	0
09/12/2015	20.03	166,840	20.17	20.30	19.96	0	0	0
08/12/2015	20.17	168,410	20.03	20.17	19.56	0	0	0
07/12/2015	20.03	145,290	20.30	20.30	19.96	0	10	-0.0
04/12/2015	20.30	124,070	20.44	20.44	20.23	0	0	0
03/12/2015	20.44	143,400	20.44	20.64	20.37	0	0	0
02/12/2015	20.44	276,250	20.03	21.17	20.10	92,860	0	2.8
01/12/2015	20.03	175,350	20.17	20.44	20.03	0	0	0
30/11/2015	20.17	217,650	20.23	20.70	20.03	0	0	0

Page:
<<
21
22
23

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	1.90	11.18%	7,011,600	117,910	2.4	16.73 19.50 18.90
2 tháng (2024-07-22)	2.67	16.47%	9,746,400	66,288	1.6	15.64 19.50 18.90
3 tháng (2024-06-21)	1.76	10.29%	11,777,000	-27,015	-0.1	15.64 19.50 18.90
6 tháng (2024-03-25)	4.13	27.94%	24,156,600	207,885	4.1	14.73 19.50 18.90
12 tháng (2023-09-25)	4.35	29.94%	41,097,300	362,785	6.4	12.91 19.50 18.90
24 tháng (2022-09-30)	7.81	70.41%	77,387,700	-2,927,686	-44.9	6.34 19.50 18.90
36 tháng (2021-10-05)	-9.28	-32.94%	160,467,800	-2,694,331	-42.4	6.34 28.82 18.90
60 tháng (2019-10-16)	-0.69	-3.53%	303,917,940	-3,620,571	-57.2	6.34 30.91 18.90

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH