CTCP Tập đoàn Nagakawa (nag)

8.20
0
(0%)
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
(2025-11-05) 		-0.30 -3.53% 11,356,300 -59,100 -0.5
8
9.20
8.20
2 tháng
(2025-10-06) 		-5 -37.88% 27,082,600 -35,900 -0.4
8
13.20
8.20
3 tháng
(2025-09-08) 		-5 -37.88% 37,349,100 -154,200 -1.9
8
13.50
8.20
6 tháng
(2025-06-09) 		-5.60 -40.56% 83,462,900 -242,300 -3.2
8
16.90
8.20
12 tháng
(2024-12-10) 		-1.99 -19.49% 155,179,853 -215,703 -1.8
8
16.90
8.20
24 tháng
(2023-12-18) 		0.66 8.69% 218,279,205 -294,640 -2.7
7.03
16.90
8.20
36 tháng
(2022-12-21) 		-3.14 -27.68% 299,415,472 -238,291 -2.0
7.03
16.90
8.20
60 tháng
(2020-12-31) 		5.12 166.36% 358,094,505 -656,072 -6.4
2.89
16.90
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
4.37
 5,377 4.43 4.43 4.37 0 0 0
30/08/2021
4.43
 49,600 4.31 4.49 4.31 0 0 0
27/08/2021
4.31
 2,600 4.31 4.31 4.25 0 0 0
26/08/2021
4.31
 18,600 4.31 4.31 4.19 0 0 0
25/08/2021
4.31
 16,000 4.25 4.56 4.19 0 0 0
24/08/2021
4.25
 6,706 4.37 4.37 4.25 0 0 0
23/08/2021
4.37
 12,800 4.37 4.37 4.25 0 0 0
20/08/2021
4.37
 23,800 4.43 4.43 4.31 0 0 0
19/08/2021
4.43
 31,600 4.43 4.49 4.31 0 0 0
18/08/2021
4.43
 13,800 4.49 4.49 4.31 0 0 0
17/08/2021
4.49
 41,100 4.49 4.49 4.43 0 0 0
16/08/2021
4.49
 73,900 4.56 4.56 4.31 0 0 0
13/08/2021
4.56
 54,600 4.56 4.56 4.43 0 0 0
12/08/2021
4.56
 2,800 4.68 4.68 4.49 0 0 0
11/08/2021
4.68
 45,700 4.62 4.86 4.43 0 0 0
10/08/2021
4.62
 258,922 4.25 4.62 4.25 0 0 0
09/08/2021
4.25
 21,800 4.31 4.31 4.19 0 0 0
06/08/2021
4.31
 26,600 4.25 4.31 4.25 0 0 0
05/08/2021
4.25
 28,900 4.31 4.31 4.25 0 0 0
04/08/2021
4.31
 300 4.31 4.31 4.25 0 0 0
03/08/2021
4.31
 13,800 4.31 4.31 4.19 0 1,000 -0.0
02/08/2021
4.31
 57,800 4.19 4.37 4.25 0 0 0
30/07/2021
4.19
 2,100 4.19 4.25 4.13 0 1,000 -0.0
29/07/2021
4.19
 2,500 4.25 4.25 4.19 0 0 0
28/07/2021
4.25
 500 4.25 4.25 4.25 0 0 0
27/07/2021
4.25
 500 4.25 4.25 4.25 0 0 0
26/07/2021
4.25
 14,315 4.25 4.25 4.13 0 0 0
23/07/2021
4.25
 13,110 4.31 4.31 4.06 0 0 0
22/07/2021
4.31
 1,600 4.25 4.31 4.31 0 0 0
21/07/2021
4.25
 9,700 4.43 4.43 4.25 0 0 0
20/07/2021
4.43
 0 4.43 4.43 4.43 0 0 0
19/07/2021
4.43
 0 4.43 4.43 4.43 0 0 0
16/07/2021
4.43
 6,050 4.31 4.43 4.31 0 0 0
15/07/2021
4.31
 2,527 4.31 4.31 4.25 0 0 0
14/07/2021
4.31
 100 4.25 4.31 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |