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) 		-0.60 -7.23% 2,183,900 0 0
7.60
8.30
7.60
2 tháng
(2025-12-01) 		-0.40 -4.94% 4,968,100 0 0
7.60
8.50
7.60
3 tháng
(2025-10-30) 		-3.80 -33.04% 19,294,100 -131,100 -1.3
7.60
11.50
7.60
6 tháng
(2025-08-01) 		-6.60 -46.15% 65,818,200 -366,000 -4.9
7.60
16.90
7.60
12 tháng
(2025-02-03) 		-2.67 -25.75% 147,211,083 -136,923 -0.9
7.60
16.90
7.60
24 tháng
(2024-02-15) 		-0.02 -0.21% 219,634,927 -303,194 -2.7
7.60
16.90
7.60
36 tháng
(2023-02-13) 		-8.49 -52.43% 284,427,660 -273,475 -2.7
7.03
16.90
7.60
60 tháng
(2021-02-23) 		4.44 135.96% 361,912,294 -582,272 -6.0
3.20
16.90
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
9.18
 66,393 8.99 9.18 8.92 100 0 0.0
20/01/2022
8.99
 73,000 8.73 9.05 8.73 0 0 0
19/01/2022
8.73
 60,600 8.73 8.86 8.53 0 4,000 -0.1
18/01/2022
8.73
 76,800 8.73 8.79 8.47 0 6,100 -0.1
17/01/2022
8.73
 65,900 8.86 8.99 8.53 0 5,900 -0.1
14/01/2022
8.86
 71,200 8.86 8.99 8.60 0 0 0
13/01/2022
8.86
 33,261 8.86 9.05 8.47 0 0 0
12/01/2022
8.86
 38,767 8.92 8.92 8.79 0 0 0
11/01/2022
8.92
 50,240 9.18 9.18 8.92 0 0 0
10/01/2022
9.18
 71,500 9.50 9.50 9.18 0 0 0
07/01/2022
9.50
 105,925 9.44 9.50 9.12 0 0 0
06/01/2022
9.44
 123,196 9.37 9.44 9.05 0 0 0
05/01/2022
9.37
 147,821 9.31 9.44 9.31 0 0 0
04/01/2022
9.31
 127,432 9.24 9.37 9.12 0 0 0
31/12/2021
9.24
 121,410 9.05 9.24 9.12 0 7,500 -0.1
30/12/2021
9.05
 73,383 8.86 9.05 8.79 0 5,000 -0.1
29/12/2021
8.86
 97,319 8.40 8.86 8.47 0 500 -0.0
28/12/2021
8.40
 103,825 8.15 8.66 8.15 0 0 0
27/12/2021
8.15
 54,287 8.47 8.92 8.15 500 5,500 -0.1
24/12/2021
8.47
 88,310 8.40 8.60 8.40 0 2,200 -0.0
23/12/2021
8.40
 126,832 8.28 8.47 8.02 0 0 0
22/12/2021
8.28
 97,094 8.34 8.53 8.08 0 0 0
21/12/2021
8.34
 49,661 8.40 8.60 8.34 0 700 -0.0
20/12/2021
8.40
 36,111 8.79 8.79 8.40 0 0 0
17/12/2021
8.79
 60,400 8.73 8.86 8.73 0 0 0
16/12/2021
8.73
 56,895 8.73 8.86 8.66 0 0 0
15/12/2021
8.73
 93,600 8.73 8.99 8.73 500 700 -0.0
14/12/2021
8.73
 67,726 8.66 8.92 8.66 0 500 -0.0
13/12/2021
8.66
 102,590 8.79 8.92 8.66 0 0 0
10/12/2021
8.79
 171,796 8.79 9.18 8.79 0 6 -0.0
09/12/2021
8.79
 129,309 8.60 8.92 8.60 0 0 0
08/12/2021
8.60
 134,112 8.40 8.92 8.40 0 1,000 -0.0
07/12/2021
8.40
 123,960 8.21 8.66 7.89 0 2,100 -0.0
06/12/2021
8.21
 86,911 8.47 8.73 8.08 0 200 -0.0
03/12/2021
8.47
 135,622 8.66 8.79 8.47 0 0 0
02/12/2021
8.66
 82,281 8.60 8.79 8.53 0 100 -0.0
01/12/2021
8.60
 142,260 8.66 9.37 8.53 0 0 0
30/11/2021
8.66
 279,850 8.53 8.92 8.40 0 67,400 -0.9
29/11/2021
8.53
 241,725 7.82 8.60 7.82 0 0 0
26/11/2021
7.82
 97,851 8.66 8.79 7.82 0 0 0
25/11/2021
8.66
 139,510 8.21 8.86 8.28 0 0 0
24/11/2021
8.21
 178,567 8.02 8.66 8.02 0 80,250 -1.1
23/11/2021
8.02
 66,380 7.89 8.02 7.69 0 2,000 -0.0
22/11/2021
7.89
 86,450 7.89 8.08 7.82 0 0 0
19/11/2021
7.89
 191,411 7.82 8.15 7.82 0 11,000 -0.1
18/11/2021
7.82
 126,326 7.89 8.08 7.69 0 29,100 -0.4
17/11/2021
7.89
 88,370 7.82 7.89 7.63 0 0 0
16/11/2021
7.82
 49,940 7.69 7.95 7.63 0 700 -0.0
15/11/2021
7.69
 71,798 7.69 7.95 7.63 0 1,800 -0.0
12/11/2021
7.69
 54,400 7.76 7.82 7.63 0 1,100 -0.0
11/11/2021
7.76
 134,693 7.76 7.76 7.37 0 0 0
10/11/2021
7.76
 68,017 7.31 7.89 7.31 0 19,400 -0.2
09/11/2021
7.31
 87,835 7.37 7.50 7.31 0 0 0
08/11/2021
7.37
 605,639 6.72 7.37 6.72 0 200 -0.0
05/11/2021
6.72
 77,851 6.59 6.72 6.53 100 0 0.0
04/11/2021
6.59
 74,400 6.53 6.66 6.46 0 0 0
03/11/2021
6.53
 119,170 6.53 6.66 6.46 0 0 0
02/11/2021
6.53
 59,834 6.59 6.79 6.53 0 0 0
01/11/2021
6.59
 122,225 6.72 6.72 6.34 5,000 600 0.0
29/10/2021
6.72
 48,917 6.66 6.79 6.40 0 400 -0.0
28/10/2021
6.66
 64,800 6.59 6.85 6.46 0 0 0
27/10/2021
6.59
 326,400 6.01 6.59 6.01 0 0 0
26/10/2021
6.01
 53,400 5.88 6.08 5.95 0 3,200 -0.0
25/10/2021
5.88
 141,800 6.01 6.08 5.88 0 3,300 -0.0
22/10/2021
6.01
 62,000 6.08 6.14 6.01 0 7,600 -0.1
21/10/2021
6.08
 44,800 6.01 6.14 5.82 0 6,100 -0.1
20/10/2021
6.01
 39,300 6.08 6.14 6.01 0 5,000 -0.0
19/10/2021
6.08
 8,600 6.14 6.14 6.08 0 2,100 -0.0
18/10/2021
6.14
 31,200 6.01 6.14 6.01 0 0 0
15/10/2021
6.01
 5,900 6.08 6.08 6.01 0 0 0
14/10/2021
6.08
 95,600 6.01 6.14 5.95 0 0 0
13/10/2021
6.01
 10,400 6.08 6.14 5.95 0 3,000 -0.0
12/10/2021
6.08
 19,800 6.14 6.14 5.95 0 7,000 -0.1
11/10/2021
6.14
 14,100 6.14 6.34 6.01 0 0 0
08/10/2021
6.14
 109,700 5.88 6.27 5.82 0 3,000 -0.0
07/10/2021
5.88
 152,964 6.21 6.21 5.88 0 0 0
06/10/2021
6.21
 164,500 5.75 6.27 5.69 4,400 0 0.0
05/10/2021
5.75
 38,810 5.69 5.75 5.69 0 0 0
04/10/2021
5.69
 68,310 5.69 5.69 5.50 0 4,000 -0.0
01/10/2021
5.69
 29,510 5.82 5.82 5.69 100 0 0.0
30/09/2021
5.82
 47,111 5.82 5.82 5.75 0 0 0
29/09/2021
5.82
 29,357 5.82 5.82 5.69 0 1,200 -0.0
28/09/2021
5.82
 195,075 5.69 5.82 5.43 12,000 0 0.1
27/09/2021
5.69
 312,081 5.88 5.88 5.37 100 23,000 -0.2
24/09/2021
5.88
 177,725 5.88 6.21 5.75 0 10,000 -0.1
23/09/2021
5.88
 456,665 5.82 6.40 5.88 31,700 0 0.3
22/09/2021
5.82
 464,483 5.30 5.82 5.30 5,000 500 0.0
21/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/09/2021
5.30
 180,025 5.24 5.30 5.04 0 1,500 -0.0
20/09/2021
5.23
 356,031 5.11 5.48 5.05 20,000 0 0.2
17/09/2021
5.11
 61,600 5.11 5.17 5.05 200 0 0.0
16/09/2021
5.11
 378,596 5.23 5.73 5.11 13,200 0 0.1
15/09/2021
5.23
 565,100 4.80 5.23 4.86 0 0 0
14/09/2021
4.80
 234,905 4.86 4.86 4.68 0 0 0
13/09/2021
4.86
 177,572 4.93 4.93 4.80 0 0 0
10/09/2021
4.93
 72,845 5.05 5.05 4.86 0 0 0
09/09/2021
5.05
 123,981 4.86 5.11 4.86 1,000 0 0.0
08/09/2021
4.86
 447,970 4.43 4.86 4.49 0 0 0
07/09/2021
4.43
 17,073 4.43 4.43 4.43 0 0 0
06/09/2021
4.43
 22,910 4.43 4.49 4.37 0 0 0
01/09/2021
4.43
 8,208 4.37 4.43 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |