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)
28/10/2020
2.65
 500 2.65 2.65 2.65 0 0 0
27/10/2020
2.65
 6,700 2.65 2.65 2.59 4,100 0 0.0
26/10/2020
2.65
 10,000 2.71 2.71 2.65 1,500 0 0.0
23/10/2020
2.71
 988 2.65 2.71 2.65 0 0 0
22/10/2020
2.65
 604 2.71 2.71 2.65 0 0 0
21/10/2020
2.71
 36,950 2.71 2.71 2.52 1,000 0 0.0
20/10/2020
2.71
 10,300 2.71 2.71 2.65 0 0 0
19/10/2020
2.71
 1,710 2.71 2.71 2.65 0 0 0
16/10/2020
2.71
 29,300 2.71 2.71 2.65 0 0 0
15/10/2020
2.71
 20,000 2.77 2.77 2.65 0 0 0
14/10/2020
2.77
 15,000 2.77 2.77 2.65 0 0 0
13/10/2020
2.77
 5,800 2.71 2.77 2.71 0 0 0
12/10/2020
2.71
 15,300 2.71 2.71 2.65 0 0 0
09/10/2020
2.71
 12,000 2.77 2.77 2.71 5,000 0 0.0
08/10/2020
2.77
 5,100 2.77 2.77 2.71 0 0 0
07/10/2020
2.77
 10,000 2.71 2.77 2.71 3,300 0 0.0
06/10/2020
2.71
 79,889 2.71 2.77 2.71 0 0 0
05/10/2020
2.71
 28,943 2.71 2.71 2.65 5,000 0 0.0
02/10/2020
2.71
 74,700 2.77 2.77 2.65 0 0 0
01/10/2020
2.77
 8,845 2.77 2.77 2.65 1,000 0 0.0
30/09/2020
2.77
 1,264 2.77 2.77 2.71 0 0 0
29/09/2020
2.77
 9,900 2.71 2.77 2.65 0 0 0
28/09/2020
2.71
 23,910 2.71 2.71 2.71 0 0 0
25/09/2020
2.71
 4,900 2.77 2.83 2.71 0 0 0
24/09/2020
2.77
 2,753 2.77 2.77 2.71 0 0 0
23/09/2020
2.77
 17,114 2.65 2.77 2.65 0 0 0
22/09/2020
2.65
 54,474 2.71 2.71 2.65 0 0 0
21/09/2020
2.71
 34,214 2.77 2.77 2.65 0 0 0
18/09/2020
2.77
 11,709 2.77 2.77 2.71 0 0 0
17/09/2020
2.77
 33,200 2.77 2.77 2.71 0 0 0
16/09/2020
2.77
 15,700 2.89 2.89 2.77 300 0 0.0
15/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2020
2.89
 30,200 2.83 3.08 2.83 0 0 0
14/09/2020
2.83
 87,319 2.89 2.94 2.83 0 0 0
11/09/2020
2.89
 29,700 2.89 2.89 2.78 0 0 0
10/09/2020
2.89
 32,410 2.89 2.94 2.83 0 0 0
09/09/2020
2.89
 27,100 2.89 2.89 2.83 0 0 0
08/09/2020
2.89
 51,801 2.94 2.94 2.83 0 0 0
07/09/2020
2.94
 94,296 2.94 2.94 2.83 0 0 0
04/09/2020
2.94
 51,400 2.89 3.00 2.83 0 0 0
03/09/2020
2.89
 48,573 2.94 3.00 2.78 13,000 0 0.1
01/09/2020
2.94
 111,340 2.94 3.05 2.67 0 0 0
31/08/2020
2.94
 13,050 3.05 3.05 2.83 0 0 0
28/08/2020
3.05
 68,121 2.94 3.11 3.00 0 0 0
27/08/2020
2.94
 238,932 2.72 2.94 2.72 0 0 0
26/08/2020
2.72
 5,004 2.67 2.72 2.61 0 0 0
25/08/2020
2.67
 226 2.67 2.67 2.67 0 0 0
24/08/2020
2.67
 6,600 2.67 2.67 2.55 0 0 0
21/08/2020
2.67
 2,900 2.67 2.72 2.55 0 0 0
20/08/2020
2.67
 15 2.67 2.67 2.67 0 0 0
19/08/2020
2.67
 20,400 2.61 2.67 2.55 0 0 0
18/08/2020
2.61
 1,500 2.67 2.67 2.55 0 0 0
17/08/2020
2.67
 7,500 2.67 2.67 2.61 0 0 0
14/08/2020
2.67
 9,050 2.61 2.67 2.55 0 0 0
13/08/2020
2.61
 8,600 2.61 2.67 2.55 0 0 0
12/08/2020
2.61
 800 2.61 2.61 2.55 0 0 0
11/08/2020
2.61
 8,910 2.78 2.78 2.55 0 0 0
10/08/2020
2.78
 100 2.78 2.78 2.78 0 0 0
07/08/2020
2.78
 500 2.67 2.78 2.78 0 0 0
06/08/2020
2.67
 5,800 2.67 2.72 2.67 0 0 0
05/08/2020
2.67
 1,160 2.44 2.67 2.67 0 0 0
04/08/2020
2.44
 4,100 2.44 2.50 2.39 0 0 0
03/08/2020
2.44
 26,400 2.61 2.61 2.39 0 0 0
31/07/2020
2.61
 11,500 2.67 2.67 2.44 0 0 0
30/07/2020
2.67
 5,722 2.67 2.67 2.61 0 0 0
29/07/2020
2.67
 7,080 2.72 2.72 2.50 0 0 0
28/07/2020
2.72
 15,300 2.50 2.72 2.28 0 0 0
27/07/2020
2.50
 9,250 2.72 2.72 2.50 200 0 0.0
24/07/2020
2.72
 6,400 2.78 2.78 2.61 0 0 0
23/07/2020
2.78
 2,700 2.83 2.83 2.78 0 0 0
22/07/2020
2.83
 14,800 2.83 2.83 2.72 0 0 0
21/07/2020
2.83
 7,770 2.83 2.83 2.72 0 0 0
20/07/2020
2.83
 5,500 2.78 2.83 2.78 0 0 0
17/07/2020
2.78
 24,056 2.78 2.89 2.72 0 0 0
16/07/2020
2.78
 8,800 2.78 2.78 2.72 0 0 0
15/07/2020
2.78
 10,640 2.78 2.78 2.78 0 0 0
14/07/2020
2.78
 3,840 2.83 2.83 2.78 0 0 0
13/07/2020
2.83
 4,500 2.83 2.83 2.72 0 0 0
10/07/2020
2.83
 7,410 2.83 2.83 2.78 0 0 0
09/07/2020
2.83
 1,450 2.83 2.83 2.78 0 0 0
08/07/2020
2.83
 10,558 2.83 2.83 2.72 0 0 0
07/07/2020
2.83
 12,096 2.89 2.89 2.78 0 0 0
06/07/2020
2.89
 500 2.89 2.89 2.72 0 0 0
03/07/2020
2.89
 2,001 2.83 2.89 2.89 0 0 0
02/07/2020
2.83
 98 2.83 2.83 2.83 0 0 0
01/07/2020
2.83
 11,700 2.83 2.89 2.72 0 0 0
30/06/2020
2.83
 1,900 2.83 2.94 2.78 0 0 0
29/06/2020
2.83
 3,800 2.89 2.89 2.72 0 0 0
26/06/2020
2.89
 4,000 2.89 2.89 2.78 0 0 0
25/06/2020
2.89
 5,100 2.89 2.94 2.89 0 0 0
24/06/2020
2.89
 2,774 2.89 3.17 2.83 0 0 0
23/06/2020
2.89
 25,816 2.83 2.94 2.83 0 0 0
22/06/2020
2.83
 4,231 2.78 2.89 2.78 0 0 0
19/06/2020
2.78
 26,300 2.83 2.83 2.78 0 0 0
18/06/2020
2.83
 13,449 2.89 2.89 2.83 0 0 0
17/06/2020
2.89
 23,100 2.89 2.94 2.83 0 0 0
16/06/2020
2.89
 49,867 3.00 3.00 2.83 0 0 0
15/06/2020
3.00
 14,232 3.05 3.05 2.89 0 0 0
12/06/2020
3.05
 18,500 3.05 3.05 2.89 0 0 0
11/06/2020
3.05
 27,400 3.05 3.05 2.89 0 0 0
10/06/2020
3.05
 58,800 3.00 3.05 2.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |