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)
09/06/2020
3.00
 12,300 3.05 3.05 2.89 0 0 0
08/06/2020
3.05
 52,310 2.94 3.17 2.94 0 0 0
05/06/2020
2.94
 42,200 2.94 3.05 2.83 0 0 0
04/06/2020
2.94
 37,557 3.00 3.05 2.78 0 0 0
03/06/2020
3.00
 31,077 3.00 3.11 2.89 0 0 0
02/06/2020
3.00
 70,600 2.83 3.11 2.78 0 0 0
01/06/2020
2.83
 45,211 2.61 2.83 2.61 7,300 0 0.0
29/05/2020
2.61
 38,000 2.50 2.61 2.50 0 0 0
28/05/2020
2.50
 35,630 2.61 2.61 2.50 0 0 0
27/05/2020
2.61
 29,100 2.61 2.61 2.55 0 0 0
26/05/2020
2.61
 26,129 2.55 2.61 2.55 0 0 0
25/05/2020
2.55
 85,410 2.39 2.61 2.39 0 0 0
22/05/2020
2.39
 29,523 2.39 2.44 2.33 0 0 0
21/05/2020
2.39
 5,360 2.39 2.44 2.33 0 0 0
20/05/2020
2.39
 9,600 2.39 2.39 2.33 0 0 0
19/05/2020
2.39
 13,300 2.44 2.44 2.39 0 0 0
18/05/2020
2.44
 34,100 2.39 2.50 2.33 0 0 0
15/05/2020
2.39
 18,678 2.33 2.39 2.33 0 0 0
14/05/2020
2.33
 14,549 2.39 2.39 2.33 0 0 0
13/05/2020
2.39
 10,400 2.39 2.39 2.33 0 0 0
12/05/2020
2.39
 29,700 2.44 2.50 2.39 0 0 0
11/05/2020
2.44
 43,100 2.33 2.44 2.28 0 0 0
08/05/2020
2.33
 17,646 2.44 2.44 2.33 0 0 0
07/05/2020
2.44
 95,435 2.28 2.50 2.28 0 0 0
06/05/2020
2.28
 78,900 2.17 2.33 2.22 0 0 0
05/05/2020
2.17
 40,110 2.17 2.28 2.17 0 0 0
04/05/2020
2.17
 35,910 2.28 2.28 2.17 0 0 0
29/04/2020
2.28
 32,512 2.33 2.33 2.22 0 0 0
28/04/2020
2.33
 61,808 2.28 2.39 2.22 0 0 0
27/04/2020
2.28
 89,950 2.11 2.28 2.11 80 0 0
24/04/2020
2.11
 12,900 2.11 2.11 2.05 0 0 0
23/04/2020
2.11
 85,160 2.17 2.17 2.05 0 0 0
22/04/2020
2.17
 6,400 2.11 2.17 2.05 200 0 0.0
21/04/2020
2.11
 5,300 2.11 2.11 2.05 0 0 0
20/04/2020
2.11
 63,594 2.17 2.17 2.05 0 0 0
17/04/2020
2.17
 0 2.17 2.17 2.17 0 0 0
16/04/2020
2.17
 37,800 2.17 2.22 2.05 0 0 0
15/04/2020
2.17
 21,448 2.17 2.17 2.05 0 0 0
14/04/2020
2.17
 6,100 2.11 2.17 2.11 0 0 0
13/04/2020
2.11
 1,000 2.11 2.11 2.11 0 0 0
10/04/2020
2.11
 4,200 2.17 2.17 2.05 0 0 0
09/04/2020
2.17
 5,403 2.17 2.17 2.11 0 0 0
08/04/2020
2.17
 1,932 2.17 2.17 2.11 0 0 0
07/04/2020
2.17
 114 2.17 2.17 2.17 0 0 0
06/04/2020
2.17
 94,013 2.11 2.17 2.00 0 22,000 -0.1
03/04/2020
2.11
 3,900 2.11 2.11 2.11 0 0 0
01/04/2020
2.11
 9,260 2.17 2.17 2.05 0 0 0
31/03/2020
2.17
 11,600 2.17 2.17 2.05 0 0 0
30/03/2020
2.17
 2,400 2.17 2.17 2.05 0 0 0
27/03/2020
2.17
 1,857 2.17 2.17 2.05 0 0 0
26/03/2020
2.17
 3,810 2.05 2.17 2.05 0 0 0
25/03/2020
2.05
 33,500 2.11 2.17 2.05 0 0 0
24/03/2020
2.11
 8,800 2.11 2.11 2.05 0 0 0
23/03/2020
2.11
 12,000 2.17 2.17 2.00 0 0 0
20/03/2020
2.17
 1,000 2.17 2.17 2.17 0 0 0
19/03/2020
2.17
 7,506 2.11 2.17 2.05 0 200 -0.0
18/03/2020
2.11
 18,650 2.17 2.22 2.11 0 0 0
17/03/2020
2.17
 7,710 2.22 2.22 2.11 0 0 0
16/03/2020
2.22
 3,210 2.22 2.22 2.11 0 0 0
13/03/2020
2.22
 38,110 2.17 2.22 2.05 0 200 -0.0
12/03/2020
2.17
 12,014 2.22 2.22 2.11 0 400 -0.0
11/03/2020
2.22
 9,010 2.17 2.22 2.17 100 0 0.0
10/03/2020
2.17
 5,100 2.28 2.28 2.17 0 100 -0.0
09/03/2020
2.28
 36,200 2.22 2.28 2.17 0 6,900 -0.0
06/03/2020
2.22
 9,900 2.22 2.28 2.22 0 0 0
05/03/2020
2.22
 16,400 2.28 2.28 2.22 0 0 0
04/03/2020
2.28
 13,094 2.22 2.28 2.22 100 0 0.0
03/03/2020
2.22
 9,328 2.33 2.39 2.22 0 0 0
02/03/2020
2.33
 28,700 2.22 2.39 2.11 0 9,200 -0.0
28/02/2020
2.22
 8,596 2.39 2.39 2.22 0 0 0
27/02/2020
2.39
 4,850 2.22 2.39 2.28 0 0 0
26/02/2020
2.22
 17,300 2.39 2.39 2.22 0 0 0
25/02/2020
2.39
 11,880 2.39 2.39 2.22 0 0 0
24/02/2020
2.39
 0 2.39 2.39 2.39 0 0 0
21/02/2020
2.39
 14,146 2.39 2.39 2.22 0 0 0
20/02/2020
2.39
 11,000 2.39 2.39 2.33 0 0 0
19/02/2020
2.39
 6,200 2.33 2.44 2.39 0 0 0
18/02/2020
2.33
 5,800 2.39 2.39 2.28 0 0 0
17/02/2020
2.39
 10,200 2.44 2.44 2.33 0 0 0
14/02/2020
2.44
 21,500 2.44 2.44 2.33 0 0 0
13/02/2020
2.44
 13,600 2.44 2.44 2.39 0 0 0
12/02/2020
2.44
 23,667 2.44 2.44 2.33 0 0 0
11/02/2020
2.44
 5,350 2.39 2.44 2.33 0 0 0
10/02/2020
2.39
 4,545 2.44 2.44 2.39 0 0 0
07/02/2020
2.44
 37,100 2.50 2.50 2.33 0 0 0
06/02/2020
2.50
 35,561 2.44 2.50 2.33 0 10,000 -0.0
05/02/2020
2.44
 13,400 2.44 2.50 2.39 0 0 0
04/02/2020
2.44
 20,800 2.39 2.61 2.33 0 0 0
03/02/2020
2.39
 9,700 2.50 2.50 2.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |