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)
26/01/2021
3.03
 13,700 3.03 3.03 2.91 0 500 -0.0
25/01/2021
3.03
 36,300 3.03 3.03 2.97 0 0 0
22/01/2021
3.03
 6,200 3.03 3.08 2.97 500 0 0.0
21/01/2021
3.03
 30,410 2.91 3.03 2.91 500 23,200 -0.1
20/01/2021
2.91
 30,600 3.03 3.03 2.79 600 6,000 -0.0
19/01/2021
3.03
 18,200 3.03 3.03 2.85 0 0 0
18/01/2021
3.03
 30,954 3.03 3.08 2.97 0 26,300 -0.1
15/01/2021
3.03
 15,100 2.97 3.08 2.97 0 2,100 -0.0
14/01/2021
2.97
 76,589 3.03 3.03 2.91 0 1,300 -0.0
13/01/2021
3.03
 26,400 3.08 3.08 3.03 0 0 0
12/01/2021
3.08
 10,000 3.14 3.14 3.03 0 0 0
11/01/2021
3.14
 1,400 3.08 3.14 3.08 0 0 0
08/01/2021
3.08
 22,100 3.08 3.20 3.03 0 300 -0.0
07/01/2021
3.08
 9,900 3.14 3.14 3.03 0 0 0
06/01/2021
3.14
 11,145 3.08 3.14 2.97 0 0 0
05/01/2021
3.08
 701 3.08 3.14 3.08 0 0 0
04/01/2021
3.08
 37,200 2.91 3.08 2.91 0 0 0
31/12/2020
2.91
 20,100 2.79 2.91 2.74 0 0 0
30/12/2020
2.79
 45,413 2.85 2.85 2.79 0 0 0
29/12/2020
2.85
 4,145 2.85 2.85 2.85 0 0 0
28/12/2020
2.85
 4,950 2.79 2.85 2.74 0 0 0
25/12/2020
2.79
 5,100 2.79 2.79 2.56 0 0 0
24/12/2020
2.79
 48,300 2.74 2.85 2.79 0 0 0
23/12/2020
2.74
 4,000 2.85 2.85 2.74 0 0 0
22/12/2020
2.85
 79,400 2.79 2.85 2.74 0 0 0
21/12/2020
2.79
 30,550 2.79 2.85 2.74 0 0 0
18/12/2020
2.79
 7,205 2.79 2.79 2.68 0 0 0
17/12/2020
2.79
 50,610 2.68 2.79 2.68 0 0 0
16/12/2020
2.68
 23,000 2.62 2.68 2.62 0 0 0
15/12/2020
2.62
 23,700 2.74 2.74 2.62 0 0 0
14/12/2020
2.74
 36,853 2.68 2.74 2.62 0 1,000 -0.0
11/12/2020
2.68
 75,200 2.62 2.68 2.56 0 0 0
10/12/2020
2.62
 46,700 2.56 2.62 2.56 0 0 0
09/12/2020
2.56
 57,653 2.50 2.62 2.50 0 0 0
08/12/2020
2.50
 47,500 2.44 2.50 2.44 0 0 0
07/12/2020
2.44
 16,720 2.39 2.44 2.39 0 0 0
04/12/2020
2.39
 11,900 2.44 2.44 2.39 0 0 0
03/12/2020
2.44
 19,300 2.44 2.44 2.33 0 0 0
02/12/2020
2.44
 63,120 2.44 2.44 2.33 0 0 0
01/12/2020
2.44
 22,300 2.39 2.44 2.33 0 0 0
30/11/2020
2.39
 3,200 2.39 2.39 2.39 0 0 0
27/11/2020
2.39
 3,704 2.39 2.39 2.27 0 0 0
26/11/2020
2.39
 10,700 2.33 2.39 2.33 0 0 0
25/11/2020
2.33
 50,510 2.39 2.39 2.33 0 0 0
24/11/2020
2.39
 12,900 2.39 2.39 2.33 500 0 0.0
23/11/2020
2.39
 300 2.39 2.39 2.33 0 0 0
20/11/2020
2.39
 3,002 2.33 2.39 2.39 0 0 0
19/11/2020
2.33
 4,900 2.33 2.39 2.33 0 0 0
18/11/2020
2.33
 8,420 2.33 2.39 2.33 0 0 0
17/11/2020
2.33
 700 2.39 2.39 2.33 0 0 0
16/11/2020
2.39
 21,700 2.39 2.39 2.33 0 0 0
13/11/2020
2.39
 17,394 2.33 2.39 2.33 0 0 0
12/11/2020
2.33
 9,400 2.39 2.39 2.33 0 0 0
11/11/2020
2.39
 20,500 2.44 2.44 2.33 0 0 0
10/11/2020
2.44
 1,000 2.39 2.44 2.44 0 0 0
09/11/2020
2.39
 10,800 2.27 2.44 2.33 0 0 0
06/11/2020
2.27
 7,063 2.44 2.44 2.27 500 0 0.0
05/11/2020
2.44
 20,600 2.44 2.44 2.33 0 0 0
04/11/2020
2.44
 3,200 2.44 2.44 2.39 0 0 0
03/11/2020
2.44
 55,600 2.44 2.44 2.39 0 0 0
02/11/2020
2.44
 11,754 2.50 2.50 2.44 0 0 0
30/10/2020
2.50
 3,700 2.44 2.50 2.44 0 0 0
29/10/2020
2.44
 58,100 2.50 2.50 2.39 5,900 0 0.0
28/10/2020
2.50
 500 2.50 2.50 2.50 0 0 0
27/10/2020
2.50
 6,700 2.50 2.50 2.44 4,100 0 0.0
26/10/2020
2.50
 10,000 2.56 2.56 2.50 1,500 0 0.0
23/10/2020
2.56
 988 2.50 2.56 2.50 0 0 0
22/10/2020
2.50
 604 2.56 2.56 2.50 0 0 0
21/10/2020
2.56
 36,950 2.56 2.56 2.39 1,000 0 0.0
20/10/2020
2.56
 10,300 2.56 2.56 2.50 0 0 0
19/10/2020
2.56
 1,710 2.56 2.56 2.50 0 0 0
16/10/2020
2.56
 29,300 2.56 2.56 2.50 0 0 0
15/10/2020
2.56
 20,000 2.62 2.62 2.50 0 0 0
14/10/2020
2.62
 15,000 2.62 2.62 2.50 0 0 0
13/10/2020
2.62
 5,800 2.56 2.62 2.56 0 0 0
12/10/2020
2.56
 15,300 2.56 2.56 2.50 0 0 0
09/10/2020
2.56
 12,000 2.62 2.62 2.56 5,000 0 0.0
08/10/2020
2.62
 5,100 2.62 2.62 2.56 0 0 0
07/10/2020
2.62
 10,000 2.56 2.62 2.56 3,300 0 0.0
06/10/2020
2.56
 79,889 2.56 2.62 2.56 0 0 0
05/10/2020
2.56
 28,943 2.56 2.56 2.50 5,000 0 0.0
02/10/2020
2.56
 74,700 2.62 2.62 2.50 0 0 0
01/10/2020
2.62
 8,845 2.62 2.62 2.50 1,000 0 0.0
30/09/2020
2.62
 1,264 2.62 2.62 2.56 0 0 0
29/09/2020
2.62
 9,900 2.56 2.62 2.50 0 0 0
28/09/2020
2.56
 23,910 2.56 2.56 2.56 0 0 0
25/09/2020
2.56
 4,900 2.62 2.68 2.56 0 0 0
24/09/2020
2.62
 2,753 2.62 2.62 2.56 0 0 0
23/09/2020
2.62
 17,114 2.50 2.62 2.50 0 0 0
22/09/2020
2.50
 54,474 2.56 2.56 2.50 0 0 0
21/09/2020
2.56
 34,214 2.62 2.62 2.50 0 0 0
18/09/2020
2.62
 11,709 2.62 2.62 2.56 0 0 0
17/09/2020
2.62
 33,200 2.62 2.62 2.56 0 0 0
16/09/2020
2.62
 15,700 2.74 2.74 2.62 300 0 0.0
15/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2020
2.74
 30,200 2.68 2.91 2.68 0 0 0
14/09/2020
2.68
 87,319 2.73 2.78 2.68 0 0 0
11/09/2020
2.73
 29,700 2.73 2.73 2.62 0 0 0
10/09/2020
2.73
 32,410 2.73 2.78 2.68 0 0 0
09/09/2020
2.73
 27,100 2.73 2.73 2.68 0 0 0
08/09/2020
2.73
 51,801 2.78 2.78 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |