Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2025	19.91	663,200	19.14	19.95	19.14	3,200	30,500	-0.6
14/07/2025	20.14	388,800	21.27	21.27	20.14	24,100	50,800	-0.6
11/07/2025	21.64	411,200	22	22.18	21.64	0	25,700	-0.6
10/07/2025	22	237,200	21.91	22	21.82	5,000	24,000	-0.5
09/07/2025	22	711,600	22.18	22.36	21.55	30,900	191,600	-3.9
08/07/2025	22.45	324,900	22	22.45	21.82	100	54,600	-1.3
07/07/2025	22.05	689,800	22.73	22.95	21.91	7,800	180,000	-4.2
04/07/2025	22.73	488,200	22.55	22.73	22.36	4,100	20,200	-0.4
03/07/2025	22.55	753,800	23.14	23.18	22.41	50,500	73,800	-0.6
02/07/2025	23.14	944,000	22.14	23.18	22.09	537,000	0	13.5
01/07/2025	22.14	545,800	22.09	22.23	21.95	25,100	0	0.6
30/06/2025	22.14	463,800	22.09	22.14	21.77	43,300	18,800	0.6
27/06/2025	22.14	602,100	22.41	22.55	21.91	0	19,300	-0.5
26/06/2025	22.45	426,900	22.23	22.45	22.05	240,300	0	5.9
25/06/2025	22.23	498,100	22.27	22.55	21.82	100	5,000	-0.1
24/06/2025	22.27	638,900	22.68	22.68	21.82	0	28,500	-0.7
23/06/2025	22.64	715,500	22.45	22.82	22.36	201,600	50,100	3.8
20/06/2025	22.36	852,600	21.45	22.45	21.36	226,600	3,400	5.5
19/06/2025	21.36	620,400	21.09	21.36	21	207,000	0	4.8
18/06/2025	21.09	795,300	21.05	21.32	21.05	227,300	0	5.3
17/06/2025	21.05	437,900	20.95	21.27	20.91	11,000	0	0.3
16/06/2025	20.91	388,100	21.05	21.05	20.77	0	1,900	-0.0
13/06/2025	21.05	448,200	20.95	21.18	20.73	0	3,700	-0.1
12/06/2025	21.05	333,200	21.05	21.18	20.91	9,600	1,400	0.2
11/06/2025	21	424,400	20.55	21.14	20.55	50,300	7,000	1.0
10/06/2025	20.55	320,300	20.50	20.59	20.36	0	0	0
09/06/2025	20.45	249,900	20.59	20.59	20.36	0	0	-0.4
06/06/2025	20.59	345,700	20.45	20.73	20.45	4,400	0	-0.0
05/06/2025	20.45	199,700	20.36	20.55	20.32	8,800	0	0.2
04/06/2025	20.41	337,900	20.27	20.50	20.27	1,800	0	0.0
03/06/2025	20.36	347,800	20.36	20.91	20.32	3,000	0	0.1
02/06/2025	20.36	324,700	20.45	20.50	20.36	0	0	0
30/05/2025	20.50	305,900	20.55	20.55	20.14	0	0	-1.0
29/05/2025	20.55	340,600	20.73	20.91	20.45	0	0	-0.4
28/05/2025	20.64	285,300	20.55	20.73	20.45	4,200	0	0.0
27/05/2025	20.55	407,100	20.14	20.55	20.09	35,300	0	0.8
26/05/2025	20.14	458,200	20.27	20.36	20	15,400	0	-0.9
23/05/2025	20.27	302,100	20.09	20.27	20	4,600	3,600	0.0
22/05/2025	20.09	458,000	20.27	20.50	20.09	12,500	0	-0.4
21/05/2025	20.36	373,900	20.45	20.55	20.05	54,700	0	1.0
20/05/2025	20.14	349,400	20.18	20.27	20	14,000	0	0.2
19/05/2025	20.18	350,800	20.23	20.27	20	41,500	0	0.7
16/05/2025	20.27	496,000	20.32	20.45	20.18	20,700	0	0.2
15/05/2025	20.23	514,000	20	20.27	19.82	28,700	0	0.6
14/05/2025	19.82	428,300	19.45	19.82	19.45	28,600	0	0.6
13/05/2025	19.45	659,100	19.27	19.45	19.05	17,100	0	0.4
12/05/2025	19.36	417,800	19.55	19.55	19	4,000	6,200	-0.0
09/05/2025	19.50	461,200	19.77	19.77	19.36	9,700	3,800	0.1
08/05/2025	19.73	329,700	19.73	19.77	19.59	28,000	4,000	0.5
07/05/2025	19.73	359,900	19.64	19.82	19.64	44,400	0	1.0
06/05/2025	19.68	315,500	19.77	20.32	19.64	5,300	19,500	-0.3
05/05/2025	19.77	364,800	19.77	19.77	19.55	8,500	0	0.2
02/05/2025	18	170,400	17.82	18.09	17.77	1,200	1,200	-0.0
01/05/2025	17.91	181,600	17.82	18	17.68	200	7,900	-0.2
30/04/2025	43.64	208,400	43.64	43.68	43.41	0	6,700	-0.3
29/04/2025	19.77	267,100	19.73	19.77	19.59	13,200	10,000	0.1
28/04/2025	19.68	639,700	18.95	20.23	18.86	32,700	9,500	0.5
25/04/2025	18.95	341,900	18.82	18.95	18.59	10,600	0	0.2
24/04/2025	18.82	283,200	18.82	18.86	18.50	7,800	200	0.2
23/04/2025	18.82	294,300	18.73	18.82	18.45	23,300	100	0.5
22/04/2025	18.73	616,100	18.73	18.82	17.55	7,100	49,900	-0.8
21/04/2025	18.82	357,000	18.91	18.95	18.45	12,100	400	0.2
18/04/2025	18.95	560,600	18.82	19.18	18.68	8,400	3,000	0.1
17/04/2025	19	519,400	18.64	19	18.36	11,300	2,400	0.2
16/04/2025	18.50	595,100	17.77	18.50	17.73	51,900	3,900	1.0
15/04/2025	17.73	223,900	17.64	17.82	17.45	16,100	7,100	0.2
14/04/2025	17.68	194,600	17.59	18.05	17.36	0	13,700	-0.3
11/04/2025	17.59	477,800	17.41	17.77	16.41	8,600	3,300	0.1
10/04/2025	17.41	172,100	17.41	17.41	17.36	8,800	100	0.2
09/04/2025	16.27	1,478,900	15.41	16.55	15.41	28,200	6,800	0.4
08/04/2025	16.55	344,000	16.55	17.05	16.55	3,300	0	0.1
07/04/2025	22.73	488,200	22.55	22.73	22.36	4,100	20,200	-0.4
04/04/2025	17.77	593,100	17.77	17.77	17.77	600	0	0.0
03/04/2025	19.09	1,223,800	16.77	19.09	16.73	0	5,200	-0.1
02/04/2025	17.95	408,000	18.32	18.32	17.95	400	19,800	-0.4
01/04/2025	18.32	295,400	18.45	18.45	18.09	3,000	3,500	-0.0
31/03/2025	18.45	269,500	18.18	18.45	17.95	1,800	12,300	-0.2
28/03/2025	18.36	408,500	18.32	18.50	17.91	6,000	10,800	-0.1
27/03/2025	18.32	503,200	18.55	18.59	18.27	0	15,800	-0.3
26/03/2025	18.64	449,500	19.05	19.05	18.55	4,300	3,700	0.0
25/03/2025	19.05	395,500	19.09	19.09	18.77	6,900	300	0.1
24/03/2025	19.09	508,600	18.64	19.09	18.50	4,000	1,500	0.1
21/03/2025	18.73	340,100	18.64	18.82	18.55	0	16,500	-0.3
20/03/2025	18.68	371,100	18.73	18.73	18.45	0	11,100	-0.2
19/03/2025	18.73	454,000	18.86	18.95	18.41	3,100	35,900	-0.7
18/03/2025	18.95	377,300	19.09	19.09	18.82	8,700	200	0.2
17/03/2025	19.09	526,400	18.41	19.09	18.41	20,400	100	0.4
14/03/2025	18.59	373,500	18.27	18.59	18.27	25,600	300	0.5
13/03/2025	18.36	406,800	18.64	18.64	18.27	13,800	2,800	0.2
12/03/2025	18.59	401,800	18.32	18.64	18.27	9,600	2,400	0.1
11/03/2025	18.32	578,800	18.64	18.68	18.27	0	23,400	-0.5
10/03/2025	18.73	454,200	18.82	18.82	18.55	0	66,700	-1.4

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.10	-0.21%	9,143,900	-711,200	-37.6	37.65 48.60 48
2 tháng (2026-07-20)	-0.85	-1.74%	18,903,100	457,200	16.9	37.65 48.95 48
3 tháng (2026-06-22)	-2.20	-4.38%	26,149,600	255,900	7.2	37.65 50.30 48
6 tháng (2026-03-23)	-0.85	-1.74%	65,474,700	-900,700	-50.9	37.65 53.60 48
12 tháng (2025-09-23)	17.64	58.08%	151,019,800	718,600	9.9	30 53.60 48
24 tháng (2024-09-30)	28.95	152.03%	258,826,400	2,202,000	50.4	16.27 53.60 48
36 tháng (2023-10-04)	35.15	273.50%	303,996,300	2,666,600	58.1	11.74 53.60 48
60 tháng (2021-10-14)	23.08	92.64%	418,264,500	-398,916	7.1	5.76 53.60 48

CTCP Nafoods Group (naf)

THỐNG KÊ GIAO DỊCH