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)
07/09/2022
8.35
 97,800 8.57 8.57 8.35 0 0 0
06/09/2022
8.57
 48,744 8.72 8.80 8.35 0 0 0
05/09/2022
8.72
 51,820 9.18 9.18 8.50 1,000 0 0.0
31/08/2022
9.18
 16,300 9.18 9.18 9.10 0 0 0
30/08/2022
9.18
 12,600 9.02 9.18 9.02 0 0 0
29/08/2022
9.02
 19,600 9.02 9.02 8.87 0 0 0
26/08/2022
9.02
 26,500 9.25 9.25 8.87 0 0 0
25/08/2022
9.25
 22,205 9.18 9.25 9.02 0 0 0
24/08/2022
9.18
 21,200 9.02 9.18 8.95 0 0 0
23/08/2022
9.02
 40,710 8.72 9.02 8.65 0 0 0
22/08/2022
8.72
 12,526 9.02 9.02 8.72 0 0 0
19/08/2022
9.02
 17,300 9.10 9.10 8.80 0 0 0
18/08/2022
9.10
 12,400 9.25 9.25 9.10 1,400 0 0.0
17/08/2022
9.25
 29,600 9.40 9.40 9.10 0 10,500 -0.1
16/08/2022
9.40
 21,505 9.40 9.40 9.18 0 0 0
15/08/2022
9.40
 11,700 9.48 9.48 9.18 0 0 0
12/08/2022
9.48
 14,542 9.70 9.70 9.48 0 0 0
11/08/2022
9.70
 18,300 9.70 9.70 9.63 100 0 0.0
10/08/2022
9.70
 17,400 9.70 9.70 9.63 0 0 0
09/08/2022
9.70
 20,800 9.70 9.78 9.63 0 0 0
08/08/2022
9.70
 12,500 9.78 9.78 9.63 0 0 0
05/08/2022
9.78
 18,200 9.78 9.78 9.70 0 0 0
04/08/2022
9.78
 23,107 9.78 9.78 9.63 0 700 -0.0
03/08/2022
9.78
 29,100 9.85 9.85 9.55 0 4,800 -0.1
02/08/2022
9.85
 20,310 9.85 9.93 9.78 0 0 0
01/08/2022
9.85
 31,712 9.85 9.93 9.70 0 0 0
29/07/2022
9.85
 25,300 9.78 9.85 9.63 0 0 0
28/07/2022
9.78
 21,800 9.70 9.78 9.63 0 0 0
27/07/2022
9.70
 24,600 9.70 9.70 9.63 0 0 0
26/07/2022
9.70
 28,700 9.70 9.78 9.55 0 0 0
25/07/2022
9.70
 24,877 9.78 9.85 9.55 0 0 0
22/07/2022
9.78
 535,700 9.63 9.78 9.55 0 0 0
21/07/2022
9.63
 23,656 9.70 9.70 9.63 0 0 0
20/07/2022
9.70
 34,900 9.63 9.70 9.55 0 0 0
19/07/2022
9.63
 51,587 9.70 9.70 9.48 0 0 0
18/07/2022
9.70
 44,800 9.48 9.70 9.48 0 0 0
15/07/2022
9.48
 70,515 9.33 9.48 9.18 0 0 0
14/07/2022
9.33
 1,676,900 9.40 9.48 9.10 0 0 0
13/07/2022
9.40
 75,600 9.55 9.63 9.33 0 0 0
12/07/2022
9.55
 127,600 9.70 9.70 9.33 0 0 0
11/07/2022
9.70
 112,400 10.00 10.00 9.55 0 0 0
08/07/2022
10.00
 127,422 10.08 10.08 9.70 0 0 0
07/07/2022
10.08
 617,410 10.08 10.08 9.25 0 0 0
06/07/2022
10.08
 586,600 10.23 10.23 9.25 0 6,900 -0.1
05/07/2022
10.23
 141,000 10.38 10.38 10.00 0 0 0
04/07/2022
10.38
 296,400 10.30 10.38 10.15 0 0 0
01/07/2022
10.30
 155,126 10.30 10.30 9.93 0 0 0
30/06/2022
10.30
 193,417 10.38 10.38 10.08 0 0 0
29/06/2022
10.38
 99,300 10.68 10.68 10.38 0 0 0
28/06/2022
10.68
 227,800 10.38 10.90 10.08 0 100 -0.0
27/06/2022
10.38
 149,905 10.30 10.38 10.15 0 2,205 -0.0
24/06/2022
10.30
 151,894 10.23 10.30 9.93 0 0 0
23/06/2022
10.23
 136,000 10.23 10.23 9.93 0 0 0
22/06/2022
10.23
 149,400 10.38 10.38 10.08 0 0 0
21/06/2022
10.38
 97,096 10.45 10.45 10.23 0 100 -0.0
20/06/2022
10.45
 131,100 10.45 10.45 10.08 0 900 -0.0
17/06/2022
10.45
 134,427 10.45 10.45 10.15 0 5,400 -0.1
16/06/2022
10.45
 138,170 10.75 10.75 10.30 0 0 0
15/06/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/06/2022
10.75
 178,175 9.78 10.75 9.78 0 0 0
14/06/2022
9.78
 216,900 9.65 9.78 9.35 0 0 0
13/06/2022
9.65
 309,450 9.78 9.78 9.17 0 8,600 -0.1
10/06/2022
9.78
 214,200 10.14 10.14 9.72 0 0 0
09/06/2022
10.14
 200,650 10.39 10.39 10.08 0 0 0
08/06/2022
10.39
 224,755 9.72 10.39 9.65 15,800 0 0.3
07/06/2022
9.72
 206,700 9.90 9.90 9.35 1,500 0 0.0
06/06/2022
9.90
 189,480 10.02 10.02 9.78 800 0 0.0
03/06/2022
10.02
 161,400 10.08 10.08 9.78 900 0 0.0
02/06/2022
10.08
 216,150 10.27 10.27 9.59 100 0 0.0
01/06/2022
10.27
 197,900 10.33 10.33 10.14 0 0 0
31/05/2022
10.33
 217,524 10.45 10.45 10.27 0 0 0
30/05/2022
10.45
 289,328 10.39 10.45 10.14 700 0 0.0
27/05/2022
10.39
 229,850 10.39 10.39 10.20 4,200 0 0.1
26/05/2022
10.39
 279,506 10.57 10.69 10.08 500 0 0.0
25/05/2022
10.57
 454,158 9.78 10.57 9.65 0 0 0
24/05/2022
9.78
 192,000 9.84 9.84 9.53 300 3,000 -0.0
23/05/2022
9.84
 229,544 9.84 9.90 9.53 0 4,000 -0.1
20/05/2022
9.84
 245,005 9.90 9.96 9.04 1,000 0 0.0
19/05/2022
9.90
 220,400 9.84 9.90 9.47 0 0 0
18/05/2022
9.84
 277,750 9.72 10.08 9.53 2,000 0 0.0
17/05/2022
9.72
 227,325 9.29 9.72 9.17 1,000 0 0.0
16/05/2022
9.29
 203,936 9.17 9.41 9.10 0 0 0
13/05/2022
9.17
 202,618 9.47 9.47 8.98 4,000 14 0.1
12/05/2022
9.47
 187,400 9.78 9.78 9.35 0 0 0
11/05/2022
9.78
 189,225 9.65 9.78 9.47 0 0 0
10/05/2022
9.65
 215,944 9.35 9.65 8.80 0 0 0
09/05/2022
9.35
 223,400 10.02 10.02 9.35 6,800 7,100 -0.0
06/05/2022
10.02
 211,600 10.08 10.08 9.84 0 0 0
05/05/2022
10.08
 420,810 9.72 10.08 9.65 0 0 0
04/05/2022
9.72
 178,804 9.53 9.72 9.41 0 1,000 -0.0
29/04/2022
9.53
 216,500 9.41 9.65 9.29 0 0 0
28/04/2022
9.41
 202,930 9.53 9.53 9.17 2,000 0 0.0
27/04/2022
9.53
 177,312 9.17 9.53 9.10 0 0 0
26/04/2022
9.17
 223,100 9.17 9.29 8.86 5,000 1,200 0.1
25/04/2022
9.17
 246,503 9.78 9.84 8.86 0 300 -0.0
22/04/2022
9.78
 278,200 10.02 10.20 9.59 0 800 -0.0
21/04/2022
10.02
 234,200 10.08 10.08 9.41 0 0 0
20/04/2022
10.08
 239,300 10.27 10.33 10.02 0 0 0
19/04/2022
10.27
 298,300 10.02 10.33 10.02 0 0 0
18/04/2022
10.02
 393,900 9.65 10.02 9.53 0 400 -0.0
15/04/2022
9.65
 211,300 9.72 9.78 9.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |