CTCP Tập đoàn Nagakawa (nag)

7.90
0.10
(1.28%)
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
(2026-05-13) 		-0.60 -7.14% 1,310,800 -100 0
7.80
8.50
7.90
2 tháng
(2026-04-13) 		-0.30 -3.70% 5,026,900 -3,100 0
7.80
9.10
7.90
3 tháng
(2026-03-16) 		-0.60 -7.14% 7,133,700 -3,100 0
7.80
9.10
7.90
6 tháng
(2025-12-15) 		-0.30 -3.70% 14,477,600 -5,900 -0.0
7.10
9.10
7.90
12 tháng
(2025-06-17) 		-5.63 -41.90% 95,869,900 -180,400 -2.2
7.10
16.90
7.90
24 tháng
(2024-06-24) 		-2.32 -22.90% 205,797,231 -256,141 -2.0
7.10
16.90
7.90
36 tháng
(2023-06-28) 		-5.67 -42.11% 258,279,720 -243,340 -2.1
7.03
16.90
7.90
60 tháng
(2021-07-08) 		3.49 80.98% 366,134,518 -523,772 -5.7
4.19
16.90
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
4.25
 15,150 4.13 4.25 4.13 0 0 0
20/05/2021
4.13
 88,700 4.13 4.19 4.00 0 0 0
19/05/2021
4.13
 38,000 4.13 4.19 4.06 500 0 0.0
18/05/2021
4.13
 18,800 4.19 4.19 4.13 0 0 0
17/05/2021
4.19
 9,200 4.19 4.25 4.19 0 0 0
14/05/2021
4.19
 35,401 4.25 4.25 4.06 1,500 1,000 0.0
13/05/2021
4.25
 7,300 4.25 4.25 4.19 1,000 0 0.0
12/05/2021
4.25
 31,901 4.13 4.25 4.13 0 0 0
11/05/2021
4.13
 25,600 4.19 4.19 4.06 0 0 0
10/05/2021
4.19
 35,877 4.31 4.31 4.13 0 0 0
07/05/2021
4.31
 24,100 4.31 4.31 4.19 0 0 0
06/05/2021
4.31
 13,800 4.37 4.37 4.25 0 0 0
05/05/2021
4.37
 53,200 4.25 4.37 4.25 0 0 0
04/05/2021
4.25
 11,700 4.25 4.31 4.19 0 0 0
29/04/2021
4.25
 6,000 4.31 4.31 4.25 0 0 0
28/04/2021
4.31
 13,500 4.43 4.43 4.19 0 0 0
27/04/2021
4.43
 58,300 4.31 4.43 4.19 1,000 0 0.0
26/04/2021
4.31
 22,500 4.37 4.37 4.19 0 0 0
23/04/2021
4.37
 45,693 4.13 4.37 4.06 0 0 0
22/04/2021
4.13
 79,550 4.37 4.37 4.13 0 0 0
20/04/2021
4.37
 25,990 4.43 4.43 4.13 0 0 0
19/04/2021
4.43
 138,707 4.25 4.43 4.00 0 0 0
16/04/2021
4.25
 190,918 4.56 4.56 4.19 500 0 0.0
15/04/2021
4.56
 197,900 4.74 4.80 4.56 0 0 0
14/04/2021
4.74
 101,100 4.74 4.80 4.62 0 0 0
13/04/2021
4.74
 99,018 4.99 4.99 4.68 0 0 0
12/04/2021
4.99
 74,610 4.99 4.99 4.86 0 0 0
09/04/2021
4.99
 385,641 4.74 4.99 4.74 0 0 0
08/04/2021
4.74
 48,201 4.74 4.74 4.62 0 0 0
07/04/2021
4.74
 44,277 4.74 4.74 4.62 0 1,000 -0.0
06/04/2021
4.74
 71,515 4.68 4.74 4.62 0 0 0
05/04/2021
4.68
 63,858 4.68 4.86 4.68 0 0 0
02/04/2021
4.68
 93,867 4.68 4.68 4.56 500 0 0.0
01/04/2021
4.68
 70,400 4.74 4.74 4.62 0 0 0
31/03/2021
4.74
 145,154 4.74 4.80 4.62 0 0 0
30/03/2021
4.74
 189,020 4.37 4.80 4.31 0 0 0
29/03/2021
4.37
 22,704 4.37 4.49 4.31 2,100 0 0.0
26/03/2021
4.37
 148,300 4.37 4.43 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |