CTCP Tập đoàn Nagakawa (nag)

7.60
-0.10
(-1.30%)
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
(2025-12-29) 		-0.60 -7.23% 2,183,900 0 0
7.60
8.30
7.60
2 tháng
(2025-12-01) 		-0.40 -4.94% 4,968,100 0 0
7.60
8.50
7.60
3 tháng
(2025-10-30) 		-3.80 -33.04% 19,294,100 -131,100 -1.3
7.60
11.50
7.60
6 tháng
(2025-08-01) 		-6.60 -46.15% 65,818,200 -366,000 -4.9
7.60
16.90
7.60
12 tháng
(2025-02-03) 		-2.67 -25.75% 147,211,083 -136,923 -0.9
7.60
16.90
7.60
24 tháng
(2024-02-15) 		-0.02 -0.21% 219,634,927 -303,194 -2.7
7.60
16.90
7.60
36 tháng
(2023-02-13) 		-8.49 -52.43% 284,427,660 -273,475 -2.7
7.03
16.90
7.60
60 tháng
(2021-02-23) 		4.44 135.96% 361,912,294 -582,272 -6.0
3.20
16.90
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
2.50
 16,100 2.67 2.67 2.44 4,000 0 0.0
30/01/2020
2.67
 21,800 2.72 2.72 2.50 0 0 0
22/01/2020
2.72
 9,500 2.50 2.72 2.50 0 0 0
21/01/2020
2.50
 4,100 2.50 2.50 2.50 0 0 0
20/01/2020
2.50
 4,000 2.50 2.55 2.39 0 0 0
17/01/2020
2.50
 0 2.50 2.50 2.50 0 0 0
16/01/2020
2.50
 70 2.50 2.50 2.50 0 0 0
15/01/2020
2.50
 16,400 2.50 2.50 2.39 0 0 0
14/01/2020
2.50
 9,400 2.50 2.55 2.44 0 0 0
13/01/2020
2.50
 90,620 2.55 2.72 2.50 0 0 0
10/01/2020
2.55
 18,800 2.50 2.67 2.39 0 0 0
09/01/2020
2.50
 170 2.44 2.50 2.50 0 0 0
08/01/2020
2.44
 2,100 2.44 2.44 2.39 0 0 0
07/01/2020
2.44
 3,400 2.50 2.50 2.39 0 0 0
06/01/2020
2.50
 6,300 2.39 2.50 2.39 0 0 0
03/01/2020
2.39
 4,100 2.39 2.50 2.39 0 0 0
02/01/2020
2.39
 300 2.44 2.50 2.39 0 0 0
31/12/2019
2.44
 200 2.39 2.44 2.44 0 0 0
30/12/2019
2.39
 3,216 2.39 2.50 2.39 0 0 0
27/12/2019
2.39
 1,400 2.50 2.50 2.39 0 0 0
26/12/2019
2.50
 2,200 2.44 2.50 2.44 200 0 0.0
25/12/2019
2.44
 2,100 2.55 2.55 2.44 0 0 0
24/12/2019
2.55
 100 2.50 2.55 2.55 0 0 0
23/12/2019
2.50
 1,000 2.50 2.50 2.44 0 0 0
20/12/2019
2.50
 863 2.50 2.55 2.44 0 0 0
19/12/2019
2.50
 4,466 2.55 2.55 2.44 0 0 0
18/12/2019
2.55
 152 2.44 2.55 2.55 0 0 0
17/12/2019
2.44
 1,784 2.55 2.55 2.44 0 0 0
16/12/2019
2.55
 1,513 2.55 2.55 2.44 0 0 0
13/12/2019
2.55
 210 2.50 2.55 2.50 0 0 0
12/12/2019
2.50
 1,426 2.55 2.55 2.39 0 0 0
11/12/2019
2.55
 26,277 2.55 2.55 2.33 17,000 0 0.1
10/12/2019
2.55
 100 2.55 2.55 2.55 0 0 0
09/12/2019
2.55
 3,300 2.55 2.61 2.50 0 0 0
06/12/2019
2.55
 1,100 2.55 2.55 2.50 0 0 0
05/12/2019
2.55
 10 2.55 2.55 2.55 0 0 0
04/12/2019
2.55
 2,804 2.55 2.55 2.44 1,700 0 0.0
03/12/2019
2.55
 400 2.50 2.55 2.44 100 0 0.0
02/12/2019
2.50
 1,300 2.50 2.55 2.50 0 0 0
29/11/2019
2.50
 100 2.50 2.50 2.50 0 0 0
28/11/2019
2.50
 400 2.55 2.55 2.50 300 0 0.0
27/11/2019
2.55
 5,622 2.55 2.61 2.50 0 0 0
26/11/2019
2.55
 6,100 2.33 2.55 2.50 0 0 0
25/11/2019
2.33
 500 2.55 2.55 2.33 0 0 0
22/11/2019
2.55
 0 2.55 2.55 2.55 0 0 0
21/11/2019
2.55
 2,000 2.55 2.55 2.44 0 0 0
20/11/2019
2.55
 7,822 2.55 2.55 2.50 0 0 0
19/11/2019
2.55
 2,210 2.50 2.61 2.50 0 0 0
18/11/2019
2.50
 4,800 2.61 2.61 2.50 0 0 0
15/11/2019
2.61
 3,300 2.61 2.61 2.55 0 0 0
14/11/2019
2.61
 3,500 2.61 2.61 2.55 0 0 0
13/11/2019
2.61
 130 2.55 2.61 2.61 0 0 0
12/11/2019
2.55
 1,910 2.55 2.61 2.55 200 0 0.0
11/11/2019
2.55
 100 2.55 2.55 2.55 100 0 0.0
08/11/2019
2.55
 500 2.55 2.55 2.55 0 0 0
07/11/2019
2.55
 8,600 2.61 2.61 2.50 1,700 0 0.0
06/11/2019
2.61
 800 2.61 2.61 2.50 100 0 0.0
05/11/2019
2.61
 2,200 2.61 2.61 2.55 0 0 0
04/11/2019
2.61
 11,300 2.55 2.61 2.50 9,500 0 0.0
01/11/2019
2.55
 13,300 2.61 2.61 2.50 9,000 0 0.0
31/10/2019
2.61
 51,100 2.61 2.61 2.50 49,700 0 0.2
30/10/2019
2.61
 20,800 2.61 2.61 2.55 20,100 0 0.1
29/10/2019
2.61
 0 2.61 2.61 2.61 0 0 0
28/10/2019
2.61
 15,203 2.61 2.61 2.55 0 0 0
25/10/2019
2.61
 3,210 2.67 2.67 2.55 0 0 0
24/10/2019
2.67
 8,300 2.67 2.67 2.61 0 0 0
23/10/2019
2.67
 0 2.67 2.67 2.67 0 0 0
22/10/2019
2.67
 3,120 2.67 2.67 2.61 0 0 0
21/10/2019
2.67
 8,700 2.61 2.72 2.61 0 0 0
18/10/2019
2.61
 13,700 2.61 2.67 2.55 0 0 0
17/10/2019
2.61
 16,989 2.55 2.72 2.61 10,000 0 0.0
16/10/2019
2.55
 200 2.61 2.61 2.55 0 0 0
15/10/2019
2.61
 0 2.61 2.61 2.61 0 0 0
14/10/2019
2.61
 0 2.61 2.61 2.61 0 0 0
11/10/2019
2.61
 1,010 2.61 2.61 2.50 900 0 0.0
10/10/2019
2.61
 1,220 2.61 2.61 2.55 0 0 0
09/10/2019
2.61
 2,200 2.55 2.61 2.55 0 0 0
08/10/2019
2.55
 137 2.55 2.55 2.55 0 0 0
07/10/2019
2.55
 3,050 2.61 2.61 2.55 0 0 0
04/10/2019
2.61
 2,300 2.61 2.61 2.55 2,200 0 0.0
03/10/2019
2.61
 150 2.55 2.61 2.61 0 0 0
02/10/2019
2.55
 7,400 2.55 2.55 2.55 7,400 0 0.0
01/10/2019
2.55
 15,148 2.67 2.67 2.55 7,100 0 0.0
30/09/2019
2.67
 12,100 2.67 2.67 2.61 3,300 0 0.0
27/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
27/09/2019
2.67
 24,000 2.49 2.67 2.61 18,200 0 0.1
26/09/2019
2.49
 2,200 2.49 2.54 2.49 0 0 0
25/09/2019
2.49
 2,900 2.60 2.60 2.49 0 0 0
24/09/2019
2.60
 10,110 2.60 2.60 2.49 0 0 0
23/09/2019
2.60
 8,610 2.60 2.60 2.49 300 0 0.0
20/09/2019
2.60
 16,028 2.60 2.60 2.54 0 0 0
19/09/2019
2.60
 5,800 2.54 2.60 2.54 0 0 0
18/09/2019
2.54
 23,700 2.49 2.60 2.49 0 0 0
17/09/2019
2.49
 12,200 2.49 2.49 2.44 0 0 0
16/09/2019
2.49
 16,102 2.44 2.49 2.39 0 0 0
13/09/2019
2.44
 13,800 2.60 2.60 2.39 0 0 0
12/09/2019
2.60
 18,820 2.39 2.60 2.39 0 0 0
11/09/2019
2.39
 44,810 2.60 2.60 2.34 0 0 0
10/09/2019
2.60
 192,600 2.65 2.65 2.39 3,300 0 0.0
09/09/2019
2.65
 1,200 2.65 2.65 2.60 0 0 0
06/09/2019
2.65
 1,100 2.60 2.65 2.60 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |