CTCP Tập đoàn Nagakawa (nag)

7.80
-0.10
(-1.27%)
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)
29/10/2018
2.70
 1,100 2.75 2.75 2.60 0 0 0
26/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
25/10/2018
2.75
 30 2.75 2.75 2.75 0 0 0
24/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
23/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
22/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
19/10/2018
2.75
 0 2.75 2.75 2.75 0 0 0
18/10/2018
2.75
 700 2.70 2.75 2.70 0 0 0
17/10/2018
2.70
 2,000 2.70 2.70 2.70 0 0 0
16/10/2018
2.70
 4,200 2.70 2.75 2.70 0 0 0
15/10/2018
2.70
 101 2.70 2.70 2.70 0 0 0
12/10/2018
2.70
 3,600 2.75 2.75 2.65 0 0 0
11/10/2018
2.75
 3,900 2.80 2.80 2.60 0 200 -0.0
10/10/2018
2.80
 0 2.80 2.80 2.80 0 0 0
09/10/2018
2.80
 1,800 2.65 2.85 2.70 0 0 0
08/10/2018
2.65
 2,300 2.65 2.70 2.65 0 0 0
05/10/2018
2.65
 8,300 2.75 2.75 2.65 0 0 0
04/10/2018
2.75
 3,400 2.80 2.80 2.70 0 0 0
03/10/2018
2.80
 4,100 2.80 2.80 2.75 0 0 0
02/10/2018
2.80
 300 2.80 2.80 2.70 0 0 0
01/10/2018
2.80
 100 2.80 2.80 2.80 0 0 0
28/09/2018
2.80
 14,720 2.80 2.80 2.70 600 0 0.0
27/09/2018
2.80
 2,000 2.96 2.96 2.80 0 0 0
26/09/2018
2.96
 100 2.96 2.96 2.96 0 0 0
25/09/2018
2.96
 410 2.85 2.96 2.91 0 0 0
24/09/2018
2.85
 6,700 2.96 2.96 2.85 0 0 0
21/09/2018
2.96
 39,434 2.80 3.01 2.80 0 35,200 -0.2
20/09/2018
2.80
 200 2.80 2.80 2.75 0 100 -0.0
19/09/2018
2.80
 10,840 2.85 2.85 2.75 0 3,700 -0.0
18/09/2018
2.85
 6,300 2.85 2.85 2.80 2,300 6,300 -0.0
17/09/2018
2.85
 3,130 2.85 2.85 2.80 3,100 1,100 0.0
14/09/2018
2.85
 1,080 2.85 2.85 2.80 0 100 -0.0
13/09/2018
2.85
 12,410 2.80 2.85 2.75 0 200 -0.0
12/09/2018
2.80
 9,450 2.85 2.85 2.75 0 100 -0.0
11/09/2018
2.85
 9,400 2.85 2.85 2.80 0 100 -0.0
10/09/2018
2.85
 6,750 2.85 2.85 2.80 0 200 -0.0
07/09/2018
2.85
 4,250 2.85 2.85 2.80 0 200 -0.0
06/09/2018
2.85
 9,200 2.85 2.85 2.80 0 300 -0.0
05/09/2018
2.85
 250 2.85 2.85 2.85 0 100 -0.0
04/09/2018
2.85
 1,600 2.85 2.85 2.80 0 300 -0.0
31/08/2018
2.85
 26,360 2.85 3.11 2.85 0 21,300 -0.1
30/08/2018
2.85
 10,006 2.91 2.91 2.75 0 0 0
29/08/2018
2.91
 7 2.91 2.91 2.91 0 0 0
28/08/2018
2.91
 2,010 2.96 2.96 2.70 0 0 0
27/08/2018
2.96
 44 2.96 2.96 2.96 0 0 0
24/08/2018
2.96
 0 2.96 2.96 2.96 0 0 0
23/08/2018
2.96
 4,000 2.96 2.96 2.85 0 0 0
22/08/2018
2.96
 18,400 3.01 3.01 2.80 0 0 0
21/08/2018
3.01
 3,700 3.01 3.06 3.01 0 0 0
20/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
20/08/2018
3.01
 3,762 2.91 3.11 3.01 0 0 0
17/08/2018
2.91
 13,300 2.86 2.91 2.81 0 0 0
16/08/2018
2.86
 600 2.86 2.86 2.86 0 0 0
15/08/2018
2.86
 9,088 2.86 2.86 2.81 0 0 0
14/08/2018
2.86
 2,104 2.86 2.86 2.86 0 0 0
13/08/2018
2.86
 2,529 2.86 2.86 2.86 0 0 0
10/08/2018
2.86
 18,900 2.86 2.86 2.86 0 0 0
09/08/2018
2.86
 16,804 2.91 2.91 2.67 0 0 0
08/08/2018
2.91
 14,300 2.91 2.91 2.86 0 0 0
07/08/2018
2.91
 201 2.91 2.91 2.91 0 0 0
06/08/2018
2.91
 10,400 2.95 2.95 2.86 0 0 0
03/08/2018
2.95
 24,500 2.91 2.95 2.86 0 0 0
02/08/2018
2.91
 220 2.91 2.91 2.81 0 0 0
01/08/2018
2.91
 1,800 2.91 2.91 2.86 0 0 0
31/07/2018
2.91
 12,180 2.91 2.91 2.86 0 0 0
30/07/2018
2.91
 4,930 3.00 3.00 2.91 0 0 0
27/07/2018
3.00
 1,150 3.00 3.00 2.95 0 0 0
26/07/2018
3.00
 100 2.95 3.00 3.00 0 0 0
25/07/2018
2.95
 33,032 2.91 3.05 2.86 0 0 0
24/07/2018
2.91
 4,900 2.95 3.05 2.91 0 0 0
23/07/2018
2.95
 18,330 3.14 3.14 2.95 0 0 0
20/07/2018
3.14
 0 3.14 3.14 3.14 0 0 0
19/07/2018
3.14
 400 3.14 3.14 3.10 0 0 0
18/07/2018
3.14
 79,710 2.95 3.14 2.95 0 73,200 -0.5
17/07/2018
2.95
 40,000 2.95 2.95 2.91 0 32,800 -0.2
16/07/2018
2.95
 960 2.95 2.95 2.91 0 100 -0.0
13/07/2018
2.95
 5,100 2.95 2.95 2.76 0 100 -0.0
12/07/2018
2.95
 1,900 2.95 2.95 2.91 0 0 0
11/07/2018
2.95
 4,810 2.95 2.95 2.86 0 0 0
10/07/2018
2.95
 5,200 2.91 2.95 2.62 0 0 0
09/07/2018
2.91
 7,000 3.00 3.00 2.86 0 6,400 -0.0
06/07/2018
3.00
 5,622 3.05 3.05 2.76 0 0 0
05/07/2018
3.05
 4,700 3.14 3.14 2.91 0 0 0
04/07/2018
3.14
 20,900 3.14 3.14 2.86 0 0 0
03/07/2018
3.14
 6,700 3.14 3.14 2.95 0 2,600 -0.0
02/07/2018
3.14
 0 3.14 3.14 3.14 0 0 0
29/06/2018
3.14
 200 3.14 3.14 3.10 0 0 0
28/06/2018
3.14
 2,500 3.19 3.19 3.14 0 0 0
27/06/2018
3.19
 1,200 3.19 3.19 3.05 0 0 0
26/06/2018
3.19
 0 3.19 3.19 3.19 0 0 0
25/06/2018
3.19
 6,014 3.24 3.24 3.05 0 0 0
22/06/2018
3.24
 718 3.24 3.24 3.10 0 0 0
21/06/2018
3.24
 200 3.34 3.34 3.24 0 0 0
20/06/2018
3.34
 3,610 3.14 3.34 3.00 0 0 0
19/06/2018
3.14
 6,710 3.19 3.19 2.95 0 0 0
18/06/2018
3.19
 4,400 3.19 3.19 3.10 0 0 0
15/06/2018
3.19
 50 3.19 3.19 3.19 0 0 0
14/06/2018
3.19
 100 3.19 3.19 3.19 0 0 0
13/06/2018
3.19
 7,100 3.19 3.19 3.05 900 2,000 -0.0
12/06/2018
3.19
 200 3.19 3.19 3.19 0 0 0
11/06/2018
3.19
 100 3.19 3.19 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |