Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	18.86	435,000	18.91	19.05	18.73	500	31,000	-0.6
06/03/2025	18.91	360,200	19.18	19.27	18.91	2,200	37,300	-0.7
05/03/2025	19.18	846,800	18.64	19.27	18.59	43,900	12,300	0.7
04/03/2025	18.64	379,200	18.55	18.68	18.45	2,000	25,600	-0.5
03/03/2025	18.55	361,400	18.55	18.59	18.36	0	15,300	-0.3
28/02/2025	18.68	316,800	18.77	18.95	18.55	22,100	22,800	0.0
27/02/2025	18.77	603,300	17.77	19	17.68	77,000	24,900	1.0
26/02/2025	17.77	226,700	17.68	17.77	17.64	36,900	21,800	0.3
25/02/2025	17.73	210,800	17.73	17.73	17.55	31,300	8,600	0.4
24/02/2025	17.73	234,500	17.64	17.73	17.50	8,900	24,900	-0.3
21/02/2025	17.68	207,100	17.73	17.73	17.45	0	4,100	-0.1
20/02/2025	17.73	211,700	17.73	17.73	17.59	0	300	0.0
19/02/2025	17.77	330,000	17.73	17.77	17.50	12,400	0	0.2
18/02/2025	17.77	185,800	17.73	17.82	17.64	4,600	100	0.1
17/02/2025	17.77	158,900	17.91	17.91	17.50	11,200	1,200	0.2
14/02/2025	17.91	475,300	17.73	17.91	17.41	8,300	2,300	0.1
13/02/2025	17.77	240,800	17.73	17.77	17.55	1,700	6,000	-0.1
12/02/2025	17.77	181,100	17.86	17.86	17.55	0	2,900	-0.1
11/02/2025	17.86	277,700	17.77	17.86	17.64	0	15,100	-0.3
10/02/2025	17.77	227,900	17.91	17.91	17.68	0	6,600	-0.1
07/02/2025	17.95	208,700	17.95	17.95	17.77	0	28,200	-0.6
06/02/2025	18	183,100	18	18.09	17.82	300	11,300	-0.2
05/02/2025	18	170,400	17.82	18.09	17.77	1,200	1,200	0.0
04/02/2025	18.05	303,200	18	18.18	17.73	69,300	500	1.4
03/02/2025	18.68	316,800	18.77	18.95	18.55	22,100	22,800	0.0
31/01/2025	43.64	208,400	43.64	43.68	43.41	0	6,700	-0.3
30/01/2025	43.64	208,400	43.64	43.68	43.41	0	6,700	-0.3
29/01/2025	43.64	208,400	43.64	43.68	43.41	0	6,700	-0.3
28/01/2025	43.64	208,400	43.64	43.68	43.41	0	6,700	-0.3
27/01/2025	43.64	208,400	43.64	43.68	43.41	0	6,700	-0.3
24/01/2025	17.86	270,300	17.73	18.05	17.50	5,400	0	0.1
23/01/2025	17.82	207,800	17.55	17.82	17.55	11,800	0	0.2
22/01/2025	17.59	253,700	17.41	17.73	17.36	17,200	0	0.3
21/01/2025	17.41	185,100	17.45	17.55	17.27	0	32,800	-0.6
20/01/2025	17.55	228,200	17.45	17.55	17.23	3,900	0	0.1
17/01/2025	17.50	272,700	17.36	17.50	17.32	0	0	0
16/01/2025	17.50	191,300	17.41	17.50	17.27	0	1,400	0.0
15/01/2025	17.50	162,300	17.41	17.77	17.41	0	1,300	0.0
14/01/2025	17.45	154,500	17.45	17.73	17.41	0	0	0
13/01/2025	17.59	169,700	17.55	17.59	17.32	0	1,900	0.0
10/01/2025	17.59	149,900	17.45	17.59	17.32	0	0	0
09/01/2025	17.64	124,500	17.73	17.73	17.36	500	0	0.0
08/01/2025	17.73	216,100	17.36	17.73	17.18	5,800	0	0.1
07/01/2025	17.45	233,000	17.41	17.45	17.14	0	0	0
06/01/2025	17.41	238,100	17.82	17.91	17.41	0	0	0
03/01/2025	17.91	181,600	17.82	18	17.68	200	7,900	-0.2
02/01/2025	17.95	174,800	17.91	18.14	17.77	0	12,200	-0.2
01/01/2025	18.09	198,600	17.82	18.09	17.73	0	6,200	-0.1
31/12/2024	18.09	198,600	17.82	18.09	17.73	0	6,200	-0.1
30/12/2024	17.86	243,100	18.05	18.09	17.73	100	8,600	-0.2
27/12/2024	18.05	238,200	18.27	18.27	17.91	0	2,400	0.0
26/12/2024	18.18	210,100	18.18	18.41	18.14	0	4,300	-0.1
25/12/2024	18.18	484,800	17.64	18.23	17.36	5,200	8,300	-0.1
24/12/2024	17.55	195,200	17.68	17.68	17.41	0	0	0
23/12/2024	17.68	310,900	17.73	17.77	17.45	0	24,600	-0.5
20/12/2024	17.77	205,700	17.64	17.77	17.55	4,600	11,000	-0.1
19/12/2024	17.82	184,100	17.91	17.91	17.59	0	5,100	-0.1
18/12/2024	17.91	389,900	17.82	17.91	17.55	4,200	15,100	-0.2
17/12/2024	17.91	227,800	17.73	17.91	17.64	11,200	7,100	0.1
16/12/2024	17.91	281,400	17.82	17.91	17.59	29,200	5,600	0.5
13/12/2024	17.91	221,500	17.82	17.91	17.64	100	3,800	-0.1
12/12/2024	17.91	221,800	17.91	17.91	17.64	0	70,600	-1.4
11/12/2024	17.91	235,100	17.73	17.91	17.64	0	62,800	-1.2
10/12/2024	17.73	226,300	17.82	18.14	17.73	1,000	44,800	-0.9
09/12/2024	17.91	273,300	17.91	18	17.77	100	109,600	-2.2
06/12/2024	17.91	186,100	18.18	18.18	17.86	0	36,100	-0.7
05/12/2024	18.18	356,300	18.18	18.18	17.73	7,700	192,700	-3.7
04/12/2024	18.09	225,200	18.09	18.09	17.73	700	21,000	-0.4
03/12/2024	18.14	282,400	18.18	18.23	18	0	54,600	-1.1
02/12/2024	18.18	217,400	18.27	18.27	18.09	0	12,500	-0.3
29/11/2024	18.32	210,100	18.18	18.32	18.09	1,500	13,400	-0.2
28/11/2024	18.32	210,900	18.36	18.41	18.18	100	23,200	-0.5
27/11/2024	18.36	243,900	17.64	18.50	17.64	16,100	500	0.3
26/11/2024	17.73	367,500	17.50	18	17.50	47,400	500	0.9
25/11/2024	17.64	172,400	17.64	17.64	17.41	1,800	2,100	0.0
22/11/2024	17.64	179,100	17.91	17.91	17.45	200	13,600	-0.3
21/11/2024	17.91	207,600	17.27	18.05	17.18	24,400	500	0.5
20/11/2024	17.45	369,400	17	17.45	16.91	16,400	11,800	0.1
19/11/2024	17	448,200	17.64	17.73	17	200	44,000	-0.8
18/11/2024	17.73	185,900	17.73	17.95	17.32	200	8,000	-0.2
15/11/2024	18	261,900	17.73	18.32	17.45	1,400	28,800	-0.5
14/11/2024	17.77	480,500	18.23	18.23	17.41	11,200	29,000	-0.3
13/11/2024	18.23	151,400	18.18	18.45	18.05	0	24,600	-0.5
12/11/2024	18.18	285,400	18.18	18.50	18	500	34,400	-0.7
11/11/2024	18.45	264,500	18.73	18.73	18.18	0	58,700	-1.2
08/11/2024	18.86	179,000	19.05	19.05	18.64	0	59,900	-1.2
07/11/2024	19.05	214,000	19.41	19.41	18.82	0	42,700	-0.9
06/11/2024	19.41	200,500	19	19.41	19	2,500	34,600	-0.7
05/11/2024	19.27	240,200	19.77	19.77	19	300	71,000	-1.5
04/11/2024	19.77	497,900	18.64	19.77	18.18	53,200	63,500	-0.2
01/11/2024	18.64	284,000	18.64	18.91	18.50	0	14,500	-0.3
31/10/2024	18.82	236,500	18.82	19.50	18.64	2,100	45,100	-0.9
30/10/2024	18.82	286,400	18.82	18.91	18.64	13,100	0	0.3
29/10/2024	18.82	195,000	18.82	19	18.73	4,900	2,700	0.0
28/10/2024	18.82	182,500	18.91	19	18.64	21,700	900	0.4
25/10/2024	18.91	248,200	18.82	19.27	18.82	36,400	4,300	0.7
24/10/2024	19.09	405,800	19.36	19.55	18.18	16,000	3,900	0.3
23/10/2024	19.55	272,500	19.73	19.82	19.23	6,400	16,800	-0.2
22/10/2024	19.73	367,800	19.82	20.36	19.50	55,100	26,000	0.6
21/10/2024	19.82	232,300	19.82	19.91	19.68	40,300	2,000	0.8

Page:
<<
4
5
6
>>

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