CTCP Tập đoàn Nagakawa (nag)

7.60
-0.10
(-1.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.50 -6.02% 1,987,300 0 0
7.70
8.30
7.70
2 tháng
(2025-11-28) 		-0.40 -4.88% 4,834,000 0 0
7.70
8.50
7.70
3 tháng
(2025-10-29) 		-4.30 -35.54% 19,475,400 -156,300 -1.6
7.70
12.10
7.70
6 tháng
(2025-07-31) 		-6.70 -46.21% 67,718,500 -256,300 -3.4
7.70
16.90
7.70
12 tháng
(2025-02-03) 		-2.57 -24.79% 147,014,483 -136,923 -0.9
7.70
16.90
7.70
24 tháng
(2024-02-07) 		-0.09 -1.11% 219,566,792 -303,194 -2.7
7.63
16.90
7.70
36 tháng
(2023-02-13) 		-8.39 -51.81% 284,231,060 -273,475 -2.7
7.03
16.90
7.70
60 tháng
(2021-02-22) 		4.48 134.60% 361,816,994 -589,072 -6.1
3.20
16.90
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
10.82
 149,400 10.98 10.98 10.66 0 0 0
21/06/2022
10.98
 97,096 11.06 11.06 10.82 0 100 -0.0
20/06/2022
11.06
 131,100 11.06 11.06 10.66 0 900 -0.0
17/06/2022
11.06
 134,427 11.06 11.06 10.74 0 5,400 -0.1
16/06/2022
11.06
 138,170 11.38 11.38 10.90 0 0 0
15/06/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/06/2022
11.38
 178,175 10.34 11.38 10.34 0 0 0
14/06/2022
10.34
 216,900 10.21 10.34 9.89 0 0 0
13/06/2022
10.21
 309,450 10.34 10.34 9.70 0 8,600 -0.1
10/06/2022
10.34
 214,200 10.73 10.73 10.28 0 0 0
09/06/2022
10.73
 200,650 10.99 10.99 10.67 0 0 0
08/06/2022
10.99
 224,755 10.28 10.99 10.21 15,800 0 0.3
07/06/2022
10.28
 206,700 10.47 10.47 9.89 1,500 0 0.0
06/06/2022
10.47
 189,480 10.60 10.60 10.34 800 0 0.0
03/06/2022
10.60
 161,400 10.67 10.67 10.34 900 0 0.0
02/06/2022
10.67
 216,150 10.86 10.86 10.15 100 0 0.0
01/06/2022
10.86
 197,900 10.93 10.93 10.73 0 0 0
31/05/2022
10.93
 217,524 11.05 11.05 10.86 0 0 0
30/05/2022
11.05
 289,328 10.99 11.05 10.73 700 0 0.0
27/05/2022
10.99
 229,850 10.99 10.99 10.80 4,200 0 0.1
26/05/2022
10.99
 279,506 11.18 11.31 10.67 500 0 0.0
25/05/2022
11.18
 454,158 10.34 11.18 10.21 0 0 0
24/05/2022
10.34
 192,000 10.41 10.41 10.09 300 3,000 -0.0
23/05/2022
10.41
 229,544 10.41 10.47 10.09 0 4,000 -0.1
20/05/2022
10.41
 245,005 10.47 10.54 9.57 1,000 0 0.0
19/05/2022
10.47
 220,400 10.41 10.47 10.02 0 0 0
18/05/2022
10.41
 277,750 10.28 10.67 10.09 2,000 0 0.0
17/05/2022
10.28
 227,325 9.83 10.28 9.70 1,000 0 0.0
16/05/2022
9.83
 203,936 9.70 9.96 9.63 0 0 0
13/05/2022
9.70
 202,618 10.02 10.02 9.50 4,000 14 0.1
12/05/2022
10.02
 187,400 10.34 10.34 9.89 0 0 0
11/05/2022
10.34
 189,225 10.21 10.34 10.02 0 0 0
10/05/2022
10.21
 215,944 9.89 10.21 9.31 0 0 0
09/05/2022
9.89
 223,400 10.60 10.60 9.89 6,800 7,100 -0.0
06/05/2022
10.60
 211,600 10.67 10.67 10.41 0 0 0
05/05/2022
10.67
 420,810 10.28 10.67 10.21 0 0 0
04/05/2022
10.28
 178,804 10.09 10.28 9.96 0 1,000 -0.0
29/04/2022
10.09
 216,500 9.96 10.21 9.83 0 0 0
28/04/2022
9.96
 202,930 10.09 10.09 9.70 2,000 0 0.0
27/04/2022
10.09
 177,312 9.70 10.09 9.63 0 0 0
26/04/2022
9.70
 223,100 9.70 9.83 9.37 5,000 1,200 0.1
25/04/2022
9.70
 246,503 10.34 10.41 9.37 0 300 -0.0
22/04/2022
10.34
 278,200 10.60 10.80 10.15 0 800 -0.0
21/04/2022
10.60
 234,200 10.67 10.67 9.96 0 0 0
20/04/2022
10.67
 239,300 10.86 10.93 10.60 0 0 0
19/04/2022
10.86
 298,300 10.60 10.93 10.60 0 0 0
18/04/2022
10.60
 393,900 10.21 10.60 10.09 0 400 -0.0
15/04/2022
10.21
 211,300 10.28 10.34 10.09 0 0 0
14/04/2022
10.28
 215,100 10.54 10.54 10.09 0 0 0
13/04/2022
10.54
 318,839 9.96 10.54 9.57 3,300 200 0.0
12/04/2022
9.96
 225,461 10.28 10.28 9.89 0 500 -0.0
08/04/2022
10.28
 566,133 10.86 10.93 9.83 200 0 0.0
07/04/2022
10.86
 633,710 11.51 11.51 10.41 200 0 0.0
06/04/2022
11.51
 214,700 11.51 11.57 11.18 0 0 0
05/04/2022
11.51
 525,623 10.73 11.77 10.73 1,500 200 0.0
04/04/2022
10.73
 1,118,634 9.76 10.73 9.57 0 0 0
01/04/2022
9.76
 185,408 9.70 9.76 9.57 0 0 0
31/03/2022
9.70
 174,370 9.70 9.76 9.50 0 0 0
30/03/2022
9.70
 137,400 9.76 9.83 9.50 0 1,000 -0.0
29/03/2022
9.76
 180,363 9.63 9.83 9.50 0 0 0
28/03/2022
9.63
 96,120 9.50 9.70 9.50 0 0 0
25/03/2022
9.50
 122,994 9.70 9.70 9.50 0 0 0
24/03/2022
9.70
 139,871 9.70 9.70 9.44 0 0 0
23/03/2022
9.70
 90,700 9.70 9.76 9.63 0 0 0
22/03/2022
9.70
 122,300 9.76 9.76 9.63 0 0 0
21/03/2022
9.76
 113,800 9.70 9.76 9.63 0 0 0
18/03/2022
9.70
 132,640 9.57 9.70 9.50 0 0 0
17/03/2022
9.57
 101,600 9.50 9.57 9.44 0 0 0
16/03/2022
9.50
 155,400 9.57 9.57 9.44 0 0 0
15/03/2022
9.57
 138,055 9.57 9.57 9.37 0 0 0
14/03/2022
9.57
 152,432 9.57 9.57 9.44 200 500 -0.0
11/03/2022
9.57
 152,623 9.76 9.83 9.57 200 0 0.0
10/03/2022
9.76
 179,928 9.89 9.96 9.70 600 0 0.0
09/03/2022
9.89
 127,600 9.89 9.96 9.70 0 1,000 -0.0
08/03/2022
9.89
 106,100 9.89 9.96 9.76 0 0 0
07/03/2022
9.89
 191,470 9.83 10.09 9.76 0 0 0
04/03/2022
9.83
 155,300 9.70 9.83 9.63 0 13,700 -0.2
03/03/2022
9.70
 104,500 9.70 9.70 9.57 0 0 0
02/03/2022
9.70
 114,900 9.76 9.76 9.57 0 0 0
01/03/2022
9.76
 176,640 9.70 9.76 9.50 0 4,300 -0.1
28/02/2022
9.70
 110,110 9.76 9.76 9.57 0 2,300 -0.0
25/02/2022
9.76
 190,800 9.70 9.76 9.50 0 4,100 -0.1
24/02/2022
9.70
 129,960 9.83 9.83 9.37 1,500 2,600 -0.0
23/02/2022
9.83
 176,435 9.70 10.28 9.70 0 0 0
22/02/2022
9.70
 238,950 9.76 9.76 9.31 0 0 0
21/02/2022
9.76
 226,367 9.96 9.96 9.57 0 0 0
18/02/2022
9.96
 262,200 9.57 10.02 9.50 0 0 0
17/02/2022
9.57
 157,170 9.37 9.57 9.18 100 0 0.0
16/02/2022
9.37
 126,700 9.57 9.63 9.37 100 0 0.0
15/02/2022
9.57
 112,475 9.57 9.63 9.44 100 0 0.0
14/02/2022
9.57
 155,975 9.89 9.96 9.57 0 0 0
11/02/2022
9.89
 182,800 9.96 10.09 9.57 200 100 0.0
10/02/2022
9.96
 154,158 9.89 10.02 9.50 1,000 0 0.0
09/02/2022
9.89
 125,172 10.02 10.09 9.57 0 0 0
08/02/2022
10.02
 82,209 10.02 10.09 9.89 0 0 0
07/02/2022
10.02
 51,610 9.89 10.09 9.89 0 0 0
28/01/2022
9.89
 111,628 9.89 10.09 9.76 0 0 0
27/01/2022
9.89
 172,500 9.44 10.28 9.37 0 0 0
26/01/2022
9.44
 75,177 9.24 9.44 9.24 0 0 0
25/01/2022
9.24
 70,788 9.12 9.24 8.99 0 0 0
24/01/2022
9.12
 101,923 9.18 9.24 8.99 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |