CTCP Tập đoàn Nagakawa (nag)

6.90
0.40
(6.15%)
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
(2026-08-17) 		-0.12 -1.76% 1,345,500 -1,200 0
6.50
7.10
6.90
2 tháng
(2026-07-16) 		-0.21 -3.14% 2,808,800 -1,400 0
6.33
7.10
6.90
3 tháng
(2026-06-16) 		-0.87 -11.83% 4,243,200 -1,700 0
6.33
7.37
6.90
6 tháng
(2026-03-18) 		-1.53 -19.09% 11,103,100 -4,800 0
6.33
8.60
6.90
12 tháng
(2025-09-19) 		-5.98 -47.90% 51,477,600 -109,600 -1.2
6.33
12.67
6.90
24 tháng
(2024-09-24) 		-2.66 -29.01% 192,297,304 -285,041 -2.4
6.33
15.97
6.90
36 tháng
(2023-10-02) 		-2.17 -25.03% 243,301,554 -270,240 -2.4
6.33
15.97
6.90
60 tháng
(2021-10-11) 		0.70 11.97% 364,656,704 -567,972 -6.1
5.56
15.97
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
14.13
 494,747 14.13 14.13 13.82 0 0 0
01/02/2023
14.13
 733,265 13.90 14.13 13.59 0 0 0
31/01/2023
13.90
 773,887 13.82 13.90 13.59 22,600 0 0.4
30/01/2023
13.82
 970,456 13.12 13.90 13.05 0 0 0
27/01/2023
13.12
 679,627 12.43 13.12 12.43 1,000 0 0.0
19/01/2023
12.43
 540,236 12.43 12.50 12.19 0 0 0
18/01/2023
12.43
 456,323 12.27 12.50 12.19 0 0 0
17/01/2023
12.27
 761,307 11.49 12.50 11.42 0 0 0
16/01/2023
11.49
 343,721 11.42 11.49 11.34 0 0 0
13/01/2023
11.42
 372,980 11.42 11.42 11.26 0 0 0
12/01/2023
11.42
 373,260 11.26 11.42 11.26 0 0 0
11/01/2023
11.26
 285,500 11.34 11.42 11.26 0 0 0
10/01/2023
11.34
 289,803 11.34 11.34 11.26 0 0 0
09/01/2023
11.34
 349,302 11.49 11.49 11.26 0 0 0
06/01/2023
11.49
 286,933 11.57 11.65 11.49 0 0 0
05/01/2023
11.57
 484,820 11.96 11.96 11.57 0 0 0
04/01/2023
11.96
 278,524 11.96 12.11 11.96 0 0 0
03/01/2023
11.96
 271,676 12.27 12.27 11.96 0 0 0
30/12/2022
12.27
 1,009,608 12.19 12.43 12.11 400 0 0.0
29/12/2022
12.19
 352,824 12.35 12.35 12.19 0 0 0
28/12/2022
12.35
 557,145 12.11 12.50 12.04 0 16 -0.0
27/12/2022
12.11
 379,800 12.43 12.43 12.11 0 0 0
26/12/2022
12.43
 518,635 12.50 12.66 12.19 0 300 -0.0
23/12/2022
12.50
 927,510 11.42 12.50 11.42 1,300 6,200 -0.1
22/12/2022
11.42
 644,602 10.72 11.42 10.56 0 0 0
21/12/2022
10.72
 348,703 10.87 10.95 10.64 0 4,000 -0.1
20/12/2022
10.87
 382,848 10.79 11.03 10.56 0 0 0
19/12/2022
10.79
 567,202 10.72 11.03 10.56 0 0 0
16/12/2022
10.72
 373,370 10.72 10.87 9.78 0 9 -0.0
15/12/2022
10.72
 582,088 10.41 10.72 10.10 0 0 0
14/12/2022
10.41
 530,655 9.94 10.79 10.10 0 0 0
13/12/2022
9.94
 356,105 9.55 9.94 9.24 0 0 0
12/12/2022
9.55
 301,742 9.32 9.55 9.32 0 0 0
09/12/2022
9.32
 209,827 9.47 9.47 9.16 0 0 0
08/12/2022
9.47
 224,310 9.16 9.47 9.16 4,000 0 0.0
07/12/2022
9.16
 160,064 9.16 9.32 8.93 0 0 0
06/12/2022
9.16
 137,661 9.16 9.32 8.78 0 121 -0.0
05/12/2022
9.16
 278,287 9.09 9.71 9.01 0 0 0
02/12/2022
9.09
 186,627 8.93 9.63 8.70 0 0 0
01/12/2022
8.93
 353,655 8.54 9.40 8.54 0 0 0
30/11/2022
8.54
 153,959 8.54 8.62 8.54 0 0 0
29/11/2022
8.54
 154,252 8.54 8.54 8.46 0 0 0
28/11/2022
8.54
 172,600 8.54 8.54 8.46 0 0 0
25/11/2022
8.54
 106,332 8.54 8.54 8.31 0 0 0
24/11/2022
8.54
 191,100 8.54 8.54 8.46 0 0 0
23/11/2022
8.54
 298,961 8.54 8.54 8.39 0 0 0
22/11/2022
8.54
 293,138 8.54 8.54 8.39 0 0 0
21/11/2022
8.54
 145,073 8.54 8.54 8.39 0 0 0
18/11/2022
8.54
 158,010 8.54 8.62 8.31 0 0 0
17/11/2022
8.54
 152,817 8.54 8.54 8.39 0 0 0
16/11/2022
8.54
 125,700 8.62 8.62 8.39 0 0 0
15/11/2022
8.62
 156,700 8.54 8.62 8.31 0 0 0
14/11/2022
8.54
 104,802 8.62 8.62 8.31 0 0 0
11/11/2022
8.62
 138,439 8.54 8.70 8.54 0 0 0
10/11/2022
8.54
 202,300 8.62 8.62 8.46 0 0 0
09/11/2022
8.62
 107,600 8.54 8.62 8.54 0 0 0
08/11/2022
8.54
 101,410 8.54 8.78 8.46 0 0 0
07/11/2022
8.54
 158,901 8.78 8.78 8.54 0 0 0
04/11/2022
8.78
 201,606 8.78 8.78 8.46 0 0 0
03/11/2022
8.78
 107,800 8.70 8.78 8.54 0 0 0
02/11/2022
8.70
 150,203 8.62 8.85 8.54 0 0 0
01/11/2022
8.62
 118,805 8.62 8.78 8.54 0 0 0
31/10/2022
8.62
 101,600 8.62 8.85 8.46 0 0 0
28/10/2022
8.62
 113,450 8.62 8.70 8.39 0 0 0
27/10/2022
8.62
 105,300 8.62 8.70 8.54 0 0 0
26/10/2022
8.62
 107,000 8.62 8.78 8.54 0 0 0
25/10/2022
8.62
 113,500 8.54 9.01 8.54 0 0 0
24/10/2022
8.54
 221,758 8.70 8.78 8.54 0 0 0
21/10/2022
8.70
 112,698 8.85 8.85 8.70 0 0 0
20/10/2022
8.85
 134,100 8.70 8.93 8.62 0 0 0
19/10/2022
8.70
 106,616 8.70 9.24 8.70 0 0 0
18/10/2022
8.70
 87,163 8.70 8.70 8.62 0 0 0
17/10/2022
8.70
 98,400 8.78 9.09 8.54 0 0 0
14/10/2022
8.78
 100,805 8.70 8.93 8.54 0 0 0
13/10/2022
8.70
 73,500 8.70 8.78 8.70 0 0 0
12/10/2022
8.70
 80,400 8.78 8.85 8.54 0 0 0
11/10/2022
8.78
 112,868 9.09 9.09 8.70 0 0 0
10/10/2022
9.09
 168,112 8.62 9.09 8.54 0 0 0
07/10/2022
8.62
 149,124 8.62 8.78 8.54 0 24 -0.0
06/10/2022
8.62
 50,405 8.62 8.62 7.77 0 0 0
05/10/2022
8.62
 95,300 8.54 8.70 8.54 0 0 0
04/10/2022
8.54
 54,200 8.62 8.70 8.54 0 0 0
03/10/2022
8.62
 51,080 8.70 8.78 8.62 0 52 -0.0
30/09/2022
8.70
 39,520 8.62 8.78 8.62 0 0 0
29/09/2022
8.62
 50,700 8.78 8.85 8.62 0 0 0
28/09/2022
8.78
 59,903 8.85 8.85 8.39 0 0 0
27/09/2022
8.85
 73,838 8.70 8.93 8.54 0 0 0
26/09/2022
8.70
 90,000 8.70 8.78 8.54 0 0 0
23/09/2022
8.70
 41,333 8.62 8.85 8.54 0 0 0
22/09/2022
8.62
 84,405 8.78 8.93 8.39 0 0 0
21/09/2022
8.78
 48,800 8.85 9.01 8.70 0 0 0
20/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/326 (Volume + 3.26%, Ratio=0.03)
20/09/2022
8.85
 91,307 8.57 9.16 8.54 0 0 0
19/09/2022
8.57
 46,739 8.50 8.57 8.42 0 5,500 -0.1
16/09/2022
8.50
 56,031 8.42 8.57 8.35 0 2,000 -0.0
15/09/2022
8.42
 41,891 8.35 8.50 8.20 0 0 0
14/09/2022
8.35
 36,551 8.50 8.50 8.27 0 100 -0.0
13/09/2022
8.50
 18,513 8.50 8.57 8.27 0 0 0
12/09/2022
8.50
 8,476 8.57 8.65 8.42 0 0 0
09/09/2022
8.57
 9,572 8.57 8.65 8.35 0 0 0
08/09/2022
8.57
 20,001 8.35 8.57 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |