CTCP Tập đoàn Nagakawa (nag)

8.20
0
(0%)
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
(2025-11-05) 		-0.30 -3.53% 11,356,300 -59,100 -0.5
8
9.20
8.20
2 tháng
(2025-10-06) 		-5 -37.88% 27,082,600 -35,900 -0.4
8
13.20
8.20
3 tháng
(2025-09-08) 		-5 -37.88% 37,349,100 -154,200 -1.9
8
13.50
8.20
6 tháng
(2025-06-09) 		-5.60 -40.56% 83,462,900 -242,300 -3.2
8
16.90
8.20
12 tháng
(2024-12-10) 		-1.99 -19.49% 155,179,853 -215,703 -1.8
8
16.90
8.20
24 tháng
(2023-12-18) 		0.66 8.69% 218,279,205 -294,640 -2.7
7.03
16.90
8.20
36 tháng
(2022-12-21) 		-3.14 -27.68% 299,415,472 -238,291 -2.0
7.03
16.90
8.20
60 tháng
(2020-12-31) 		5.12 166.36% 358,094,505 -656,072 -6.4
2.89
16.90
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
2.60
 2,070 2.60 2.60 2.60 0 0 0
04/09/2019
2.60
 5,200 2.60 2.60 2.60 0 0 0
03/09/2019
2.60
 31,997 2.60 2.65 2.60 1,200 0 0.0
30/08/2019
2.60
 64,510 2.60 2.65 2.60 0 0 0
29/08/2019
2.60
 10,200 2.70 2.70 2.60 0 0 0
28/08/2019
2.70
 900 2.70 2.70 2.65 0 0 0
27/08/2019
2.70
 8,800 2.65 2.70 2.65 0 0 0
26/08/2019
2.65
 7,500 2.65 2.65 2.60 0 0 0
23/08/2019
2.65
 1,400 2.65 2.65 2.60 0 0 0
22/08/2019
2.65
 7,738 2.65 2.65 2.60 2,700 0 0.0
21/08/2019
2.65
 5,400 2.65 2.65 2.60 1,000 0 0.0
20/08/2019
2.65
 13,400 2.75 2.75 2.60 6,300 0 0.0
19/08/2019
2.75
 0 2.75 2.75 2.75 0 0 0
16/08/2019
2.75
 1,300 2.75 2.75 2.60 0 0 0
15/08/2019
2.75
 0 2.75 2.75 2.75 0 0 0
14/08/2019
2.75
 2,100 2.70 2.75 2.70 0 0 0
13/08/2019
2.70
 5,700 2.70 2.70 2.70 0 0 0
12/08/2019
2.70
 57,538 2.70 2.70 2.70 0 0 0
09/08/2019
2.70
 11,000 2.65 2.75 2.70 0 0 0
08/08/2019
2.65
 400 2.70 2.70 2.65 0 0 0
07/08/2019
2.70
 300 2.75 2.75 2.65 0 0 0
06/08/2019
2.75
 500 2.70 2.75 2.75 0 0 0
05/08/2019
2.70
 19,400 2.80 2.85 2.65 0 0 0
02/08/2019
2.80
 1,512 2.65 2.80 2.65 0 0 0
01/08/2019
2.65
 7,000 2.60 2.65 2.60 0 0 0
31/07/2019
2.60
 6,600 2.70 2.70 2.60 0 0 0
30/07/2019
2.70
 57,800 2.70 2.75 2.60 22,000 0 0.1
29/07/2019
2.70
 17,300 2.75 2.75 2.70 0 0 0
26/07/2019
2.75
 13,100 2.75 2.80 2.70 0 0 0
25/07/2019
2.75
 23,930 2.80 2.85 2.65 0 0 0
24/07/2019
2.80
 15,440 2.96 2.96 2.80 0 0 0
23/07/2019
2.96
 39,000 2.85 2.96 2.80 18,000 0 0.1
22/07/2019
2.85
 24,200 2.80 2.91 2.75 0 0 0
19/07/2019
2.80
 6,000 2.80 2.80 2.80 0 0 0
18/07/2019
2.80
 18,300 2.75 2.80 2.75 0 0 0
17/07/2019
2.75
 2,962 2.80 2.80 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |