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)
25/03/2021
4.37
 73,116 4.37 4.62 4.37 0 0 0
24/03/2021
4.37
 126,791 4.19 4.37 4.06 0 0 0
23/03/2021
4.19
 29,045 4.25 4.31 4.19 0 0 0
22/03/2021
4.25
 69,620 4.37 4.37 4.19 0 800 -0.0
19/03/2021
4.37
 64,642 4.37 4.37 4.00 0 10,000 -0.1
18/03/2021
4.37
 119,100 4.43 4.49 4.31 0 0 0
17/03/2021
4.43
 68,240 4.37 4.43 4.37 0 3,000 -0.0
16/03/2021
4.37
 143,000 4.31 4.49 4.31 0 0 0
15/03/2021
4.31
 130,600 4.06 4.37 3.94 0 0 0
12/03/2021
4.06
 59,100 4.00 4.06 3.82 11,000 0 0.1
11/03/2021
4.00
 88,104 4.13 4.13 3.76 0 1,000 -0.0
10/03/2021
4.13
 47,010 3.88 4.19 3.82 0 0 0
09/03/2021
3.88
 184,400 3.82 3.88 3.69 0 0 0
08/03/2021
3.82
 48,773 3.76 4.00 3.57 0 0 0
05/03/2021
3.76
 26,700 3.69 3.76 3.63 0 0 0
04/03/2021
3.69
 114,000 3.69 3.88 3.57 0 0 0
03/03/2021
3.69
 179,000 3.51 3.69 3.45 0 0 0
02/03/2021
3.51
 70,764 3.51 3.51 3.39 0 0 0
01/03/2021
3.51
 29,029 3.39 3.57 3.45 0 1,300 -0.0
26/02/2021
3.39
 42,220 3.39 3.51 3.39 0 0 0
25/02/2021
3.39
 243,880 3.20 3.45 3.20 0 61,400 -0.3
24/02/2021
3.20
 54,700 3.26 3.26 3.14 0 0 0
23/02/2021
3.26
 26,600 3.32 3.32 3.20 0 0 0
22/02/2021
3.32
 101,300 3.26 3.45 3.26 0 6,800 -0.0
19/02/2021
3.26
 149,600 3.20 3.51 3.14 0 10,000 -0.1
18/02/2021
3.20
 19,500 3.20 3.20 3.14 0 0 0
17/02/2021
3.20
 38,900 3.14 3.20 3.14 0 0 0
09/02/2021
3.14
 430 3.08 3.14 3.14 0 0 0
08/02/2021
3.08
 18,500 3.02 3.08 2.96 500 0 0.0
05/02/2021
3.02
 4,000 3.02 3.08 3.02 1,100 0 0.0
04/02/2021
3.02
 11,999 3.08 3.08 3.02 0 0 0
03/02/2021
3.08
 5,800 3.02 3.14 3.02 0 0 0
02/02/2021
3.02
 1,300 2.89 3.02 2.89 0 0 0
01/02/2021
2.89
 2,200 2.89 2.96 2.89 0 0 0
29/01/2021
2.89
 11,700 3.02 3.08 2.89 0 0 0
28/01/2021
3.02
 22,873 3.14 3.14 2.89 0 0 0
27/01/2021
3.14
 7,010 3.20 3.20 3.02 0 500 -0.0
26/01/2021
3.20
 13,700 3.20 3.20 3.08 0 500 -0.0
25/01/2021
3.20
 36,300 3.20 3.20 3.14 0 0 0
22/01/2021
3.20
 6,200 3.20 3.26 3.14 500 0 0.0
21/01/2021
3.20
 30,410 3.08 3.20 3.08 500 23,200 -0.1
20/01/2021
3.08
 30,600 3.20 3.20 2.96 600 6,000 -0.0
19/01/2021
3.20
 18,200 3.20 3.20 3.02 0 0 0
18/01/2021
3.20
 30,954 3.20 3.26 3.14 0 26,300 -0.1
15/01/2021
3.20
 15,100 3.14 3.26 3.14 0 2,100 -0.0
14/01/2021
3.14
 76,589 3.20 3.20 3.08 0 1,300 -0.0
13/01/2021
3.20
 26,400 3.26 3.26 3.20 0 0 0
12/01/2021
3.26
 10,000 3.32 3.32 3.20 0 0 0
11/01/2021
3.32
 1,400 3.26 3.32 3.26 0 0 0
08/01/2021
3.26
 22,100 3.26 3.39 3.20 0 300 -0.0
07/01/2021
3.26
 9,900 3.32 3.32 3.20 0 0 0
06/01/2021
3.32
 11,145 3.26 3.32 3.14 0 0 0
05/01/2021
3.26
 701 3.26 3.32 3.26 0 0 0
04/01/2021
3.26
 37,200 3.08 3.26 3.08 0 0 0
31/12/2020
3.08
 20,100 2.96 3.08 2.89 0 0 0
30/12/2020
2.96
 45,413 3.02 3.02 2.96 0 0 0
29/12/2020
3.02
 4,145 3.02 3.02 3.02 0 0 0
28/12/2020
3.02
 4,950 2.96 3.02 2.89 0 0 0
25/12/2020
2.96
 5,100 2.96 2.96 2.71 0 0 0
24/12/2020
2.96
 48,300 2.89 3.02 2.96 0 0 0
23/12/2020
2.89
 4,000 3.02 3.02 2.89 0 0 0
22/12/2020
3.02
 79,400 2.96 3.02 2.89 0 0 0
21/12/2020
2.96
 30,550 2.96 3.02 2.89 0 0 0
18/12/2020
2.96
 7,205 2.96 2.96 2.83 0 0 0
17/12/2020
2.96
 50,610 2.83 2.96 2.83 0 0 0
16/12/2020
2.83
 23,000 2.77 2.83 2.77 0 0 0
15/12/2020
2.77
 23,700 2.89 2.89 2.77 0 0 0
14/12/2020
2.89
 36,853 2.83 2.89 2.77 0 1,000 -0.0
11/12/2020
2.83
 75,200 2.77 2.83 2.71 0 0 0
10/12/2020
2.77
 46,700 2.71 2.77 2.71 0 0 0
09/12/2020
2.71
 57,653 2.65 2.77 2.65 0 0 0
08/12/2020
2.65
 47,500 2.59 2.65 2.59 0 0 0
07/12/2020
2.59
 16,720 2.52 2.59 2.52 0 0 0
04/12/2020
2.52
 11,900 2.59 2.59 2.52 0 0 0
03/12/2020
2.59
 19,300 2.59 2.59 2.46 0 0 0
02/12/2020
2.59
 63,120 2.59 2.59 2.46 0 0 0
01/12/2020
2.59
 22,300 2.52 2.59 2.46 0 0 0
30/11/2020
2.52
 3,200 2.52 2.52 2.52 0 0 0
27/11/2020
2.52
 3,704 2.52 2.52 2.40 0 0 0
26/11/2020
2.52
 10,700 2.46 2.52 2.46 0 0 0
25/11/2020
2.46
 50,510 2.52 2.52 2.46 0 0 0
24/11/2020
2.52
 12,900 2.52 2.52 2.46 500 0 0.0
23/11/2020
2.52
 300 2.52 2.52 2.46 0 0 0
20/11/2020
2.52
 3,002 2.46 2.52 2.52 0 0 0
19/11/2020
2.46
 4,900 2.46 2.52 2.46 0 0 0
18/11/2020
2.46
 8,420 2.46 2.52 2.46 0 0 0
17/11/2020
2.46
 700 2.52 2.52 2.46 0 0 0
16/11/2020
2.52
 21,700 2.52 2.52 2.46 0 0 0
13/11/2020
2.52
 17,394 2.46 2.52 2.46 0 0 0
12/11/2020
2.46
 9,400 2.52 2.52 2.46 0 0 0
11/11/2020
2.52
 20,500 2.59 2.59 2.46 0 0 0
10/11/2020
2.59
 1,000 2.52 2.59 2.59 0 0 0
09/11/2020
2.52
 10,800 2.40 2.59 2.46 0 0 0
06/11/2020
2.40
 7,063 2.59 2.59 2.40 500 0 0.0
05/11/2020
2.59
 20,600 2.59 2.59 2.46 0 0 0
04/11/2020
2.59
 3,200 2.59 2.59 2.52 0 0 0
03/11/2020
2.59
 55,600 2.59 2.59 2.52 0 0 0
02/11/2020
2.59
 11,754 2.65 2.65 2.59 0 0 0
30/10/2020
2.65
 3,700 2.59 2.65 2.59 0 0 0
29/10/2020
2.59
 58,100 2.65 2.65 2.52 5,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |