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
(2026-02-11) 		1 13.89% 2,265,500 -2,800 -0.0
7.20
8.20
8.20
2 tháng
(2026-01-12) 		0.20 2.50% 4,846,700 -2,800 -0.0
7.10
8.20
8.20
3 tháng
(2025-12-15) 		0.10 1.23% 7,242,600 -2,800 -0.0
7.10
8.50
8.20
6 tháng
(2025-09-15) 		-5 -37.88% 42,463,500 -207,500 -2.5
7.10
13.40
8.20
12 tháng
(2025-03-18) 		-3.84 -31.88% 130,102,000 -158,033 -1.1
7.10
16.90
8.20
24 tháng
(2024-03-25) 		-3.03 -26.99% 215,316,615 -293,994 -2.5
7.10
16.90
8.20
36 tháng
(2023-03-29) 		-5.60 -40.59% 272,149,315 -247,440 -2.2
7.03
16.90
8.20
60 tháng
(2021-04-08) 		3.46 72.96% 362,366,165 -520,172 -5.7
4.13
16.90
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
4.25
 700 4.25 4.25 4.13 0 0 0
12/07/2021
4.25
 13,000 4.31 4.31 4.19 0 0 0
09/07/2021
4.31
 22,400 4.31 4.31 4.19 0 0 0
08/07/2021
4.31
 7,400 4.31 4.31 4.25 0 0 0
07/07/2021
4.31
 24,800 4.43 4.43 4.25 0 0 0
06/07/2021
4.43
 10,758 4.43 4.43 4.31 0 0 0
05/07/2021
4.43
 2,700 4.43 4.43 4.31 0 1,000 -0.0
02/07/2021
4.43
 41,200 4.49 4.49 4.31 0 0 0
01/07/2021
4.49
 12,035 4.49 4.49 4.37 0 0 0
30/06/2021
4.49
 37,300 4.49 4.49 4.25 0 0 0
29/06/2021
4.49
 68,402 4.56 4.62 4.25 0 0 0
28/06/2021
4.56
 20,326 4.62 4.93 4.56 0 1,000 -0.0
25/06/2021
4.62
 28,010 4.62 4.62 4.49 0 0 0
24/06/2021
4.62
 40,652 4.62 4.74 4.62 0 0 0
23/06/2021
4.62
 35,481 4.68 4.68 4.62 0 0 0
22/06/2021
4.68
 37,710 4.68 4.74 4.68 0 0 0
21/06/2021
4.68
 50,350 4.74 4.74 4.68 0 0 0
18/06/2021
4.74
 113,200 4.62 4.80 4.56 0 0 0
17/06/2021
4.62
 22,900 4.49 4.62 4.43 0 0 0
16/06/2021
4.49
 61,049 4.62 4.62 4.49 0 0 0
15/06/2021
4.62
 80,400 4.43 4.62 4.31 0 0 0
14/06/2021
4.43
 8,200 4.37 4.43 4.31 0 0 0
11/06/2021
4.37
 11,001 4.25 4.37 4.25 0 0 0
10/06/2021
4.25
 41,200 4.37 4.37 4.25 0 1,000 -0.0
09/06/2021
4.37
 38,400 4.37 4.37 4.31 0 0 0
08/06/2021
4.37
 35,826 4.56 4.56 4.31 0 0 0
07/06/2021
4.56
 73,000 4.56 4.56 4.43 0 0 0
04/06/2021
4.56
 13,400 4.62 4.62 4.49 0 0 0
03/06/2021
4.62
 54,900 4.49 4.68 4.49 0 0 0
02/06/2021
4.49
 60,719 4.43 4.56 4.37 0 0 0
01/06/2021
4.43
 58,719 4.49 4.49 4.37 0 0 0
31/05/2021
4.49
 27,151 4.43 4.56 4.43 0 0 0
28/05/2021
4.43
 18,200 4.43 4.62 4.43 0 0 0
27/05/2021
4.43
 77,050 4.56 4.56 4.31 0 0 0
26/05/2021
4.56
 53,800 4.49 4.56 4.43 0 0 0
25/05/2021
4.49
 122,200 4.49 4.56 4.37 0 0 0
24/05/2021
4.49
 189,251 4.25 4.62 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |