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)
14/04/2022
9.72
 215,100 9.96 9.96 9.53 0 0 0
13/04/2022
9.96
 318,839 9.41 9.96 9.04 3,300 200 0.0
12/04/2022
9.41
 225,461 9.72 9.72 9.35 0 500 -0.0
08/04/2022
9.72
 566,133 10.27 10.33 9.29 200 0 0.0
07/04/2022
10.27
 633,710 10.88 10.88 9.84 200 0 0.0
06/04/2022
10.88
 214,700 10.88 10.94 10.57 0 0 0
05/04/2022
10.88
 525,623 10.14 11.12 10.14 1,500 200 0.0
04/04/2022
10.14
 1,118,634 9.23 10.14 9.04 0 0 0
01/04/2022
9.23
 185,408 9.17 9.23 9.04 0 0 0
31/03/2022
9.17
 174,370 9.17 9.23 8.98 0 0 0
30/03/2022
9.17
 137,400 9.23 9.29 8.98 0 1,000 -0.0
29/03/2022
9.23
 180,363 9.10 9.29 8.98 0 0 0
28/03/2022
9.10
 96,120 8.98 9.17 8.98 0 0 0
25/03/2022
8.98
 122,994 9.17 9.17 8.98 0 0 0
24/03/2022
9.17
 139,871 9.17 9.17 8.92 0 0 0
23/03/2022
9.17
 90,700 9.17 9.23 9.10 0 0 0
22/03/2022
9.17
 122,300 9.23 9.23 9.10 0 0 0
21/03/2022
9.23
 113,800 9.17 9.23 9.10 0 0 0
18/03/2022
9.17
 132,640 9.04 9.17 8.98 0 0 0
17/03/2022
9.04
 101,600 8.98 9.04 8.92 0 0 0
16/03/2022
8.98
 155,400 9.04 9.04 8.92 0 0 0
15/03/2022
9.04
 138,055 9.04 9.04 8.86 0 0 0
14/03/2022
9.04
 152,432 9.04 9.04 8.92 200 500 -0.0
11/03/2022
9.04
 152,623 9.23 9.29 9.04 200 0 0.0
10/03/2022
9.23
 179,928 9.35 9.41 9.17 600 0 0.0
09/03/2022
9.35
 127,600 9.35 9.41 9.17 0 1,000 -0.0
08/03/2022
9.35
 106,100 9.35 9.41 9.23 0 0 0
07/03/2022
9.35
 191,470 9.29 9.53 9.23 0 0 0
04/03/2022
9.29
 155,300 9.17 9.29 9.10 0 13,700 -0.2
03/03/2022
9.17
 104,500 9.17 9.17 9.04 0 0 0
02/03/2022
9.17
 114,900 9.23 9.23 9.04 0 0 0
01/03/2022
9.23
 176,640 9.17 9.23 8.98 0 4,300 -0.1
28/02/2022
9.17
 110,110 9.23 9.23 9.04 0 2,300 -0.0
25/02/2022
9.23
 190,800 9.17 9.23 8.98 0 4,100 -0.1
24/02/2022
9.17
 129,960 9.29 9.29 8.86 1,500 2,600 -0.0
23/02/2022
9.29
 176,435 9.17 9.72 9.17 0 0 0
22/02/2022
9.17
 238,950 9.23 9.23 8.80 0 0 0
21/02/2022
9.23
 226,367 9.41 9.41 9.04 0 0 0
18/02/2022
9.41
 262,200 9.04 9.47 8.98 0 0 0
17/02/2022
9.04
 157,170 8.86 9.04 8.68 100 0 0.0
16/02/2022
8.86
 126,700 9.04 9.10 8.86 100 0 0.0
15/02/2022
9.04
 112,475 9.04 9.10 8.92 100 0 0.0
14/02/2022
9.04
 155,975 9.35 9.41 9.04 0 0 0
11/02/2022
9.35
 182,800 9.41 9.53 9.04 200 100 0.0
10/02/2022
9.41
 154,158 9.35 9.47 8.98 1,000 0 0.0
09/02/2022
9.35
 125,172 9.47 9.53 9.04 0 0 0
08/02/2022
9.47
 82,209 9.47 9.53 9.35 0 0 0
07/02/2022
9.47
 51,610 9.35 9.53 9.35 0 0 0
28/01/2022
9.35
 111,628 9.35 9.53 9.23 0 0 0
27/01/2022
9.35
 172,500 8.92 9.72 8.86 0 0 0
26/01/2022
8.92
 75,177 8.74 8.92 8.74 0 0 0
25/01/2022
8.74
 70,788 8.62 8.74 8.49 0 0 0
24/01/2022
8.62
 101,923 8.68 8.74 8.49 0 1,000 -0.0
21/01/2022
8.68
 66,393 8.49 8.68 8.43 100 0 0.0
20/01/2022
8.49
 73,000 8.25 8.55 8.25 0 0 0
19/01/2022
8.25
 60,600 8.25 8.37 8.07 0 4,000 -0.1
18/01/2022
8.25
 76,800 8.25 8.31 8.00 0 6,100 -0.1
17/01/2022
8.25
 65,900 8.37 8.49 8.07 0 5,900 -0.1
14/01/2022
8.37
 71,200 8.37 8.49 8.13 0 0 0
13/01/2022
8.37
 33,261 8.37 8.55 8.00 0 0 0
12/01/2022
8.37
 38,767 8.43 8.43 8.31 0 0 0
11/01/2022
8.43
 50,240 8.68 8.68 8.43 0 0 0
10/01/2022
8.68
 71,500 8.98 8.98 8.68 0 0 0
07/01/2022
8.98
 105,925 8.92 8.98 8.62 0 0 0
06/01/2022
8.92
 123,196 8.86 8.92 8.55 0 0 0
05/01/2022
8.86
 147,821 8.80 8.92 8.80 0 0 0
04/01/2022
8.80
 127,432 8.74 8.86 8.62 0 0 0
31/12/2021
8.74
 121,410 8.55 8.74 8.62 0 7,500 -0.1
30/12/2021
8.55
 73,383 8.37 8.55 8.31 0 5,000 -0.1
29/12/2021
8.37
 97,319 7.94 8.37 8.00 0 500 -0.0
28/12/2021
7.94
 103,825 7.70 8.19 7.70 0 0 0
27/12/2021
7.70
 54,287 8.00 8.43 7.70 500 5,500 -0.1
24/12/2021
8.00
 88,310 7.94 8.13 7.94 0 2,200 -0.0
23/12/2021
7.94
 126,832 7.82 8.00 7.58 0 0 0
22/12/2021
7.82
 97,094 7.88 8.07 7.64 0 0 0
21/12/2021
7.88
 49,661 7.94 8.13 7.88 0 700 -0.0
20/12/2021
7.94
 36,111 8.31 8.31 7.94 0 0 0
17/12/2021
8.31
 60,400 8.25 8.37 8.25 0 0 0
16/12/2021
8.25
 56,895 8.25 8.37 8.19 0 0 0
15/12/2021
8.25
 93,600 8.25 8.49 8.25 500 700 -0.0
14/12/2021
8.25
 67,726 8.19 8.43 8.19 0 500 -0.0
13/12/2021
8.19
 102,590 8.31 8.43 8.19 0 0 0
10/12/2021
8.31
 171,796 8.31 8.68 8.31 0 6 -0.0
09/12/2021
8.31
 129,309 8.13 8.43 8.13 0 0 0
08/12/2021
8.13
 134,112 7.94 8.43 7.94 0 1,000 -0.0
07/12/2021
7.94
 123,960 7.76 8.19 7.45 0 2,100 -0.0
06/12/2021
7.76
 86,911 8.00 8.25 7.64 0 200 -0.0
03/12/2021
8.00
 135,622 8.19 8.31 8.00 0 0 0
02/12/2021
8.19
 82,281 8.13 8.31 8.07 0 100 -0.0
01/12/2021
8.13
 142,260 8.19 8.86 8.07 0 0 0
30/11/2021
8.19
 279,850 8.07 8.43 7.94 0 67,400 -0.9
29/11/2021
8.07
 241,725 7.39 8.13 7.39 0 0 0
26/11/2021
7.39
 97,851 8.19 8.31 7.39 0 0 0
25/11/2021
8.19
 139,510 7.76 8.37 7.82 0 0 0
24/11/2021
7.76
 178,567 7.58 8.19 7.58 0 80,250 -1.1
23/11/2021
7.58
 66,380 7.45 7.58 7.27 0 2,000 -0.0
22/11/2021
7.45
 86,450 7.45 7.64 7.39 0 0 0
19/11/2021
7.45
 191,411 7.39 7.70 7.39 0 11,000 -0.1
18/11/2021
7.39
 126,326 7.45 7.64 7.27 0 29,100 -0.4
17/11/2021
7.45
 88,370 7.39 7.45 7.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |