CTCP Tập đoàn Nagakawa (nag)

6.90
0.40
(6.15%)
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
(2026-08-17) 		-0.12 -1.76% 1,345,500 -1,200 0
6.50
7.10
6.90
2 tháng
(2026-07-16) 		-0.21 -3.14% 2,808,800 -1,400 0
6.33
7.10
6.90
3 tháng
(2026-06-16) 		-0.87 -11.83% 4,243,200 -1,700 0
6.33
7.37
6.90
6 tháng
(2026-03-18) 		-1.53 -19.09% 11,103,100 -4,800 0
6.33
8.60
6.90
12 tháng
(2025-09-19) 		-5.98 -47.90% 51,477,600 -109,600 -1.2
6.33
12.67
6.90
24 tháng
(2024-09-24) 		-2.66 -29.01% 192,297,304 -285,041 -2.4
6.33
15.97
6.90
36 tháng
(2023-10-02) 		-2.17 -25.03% 243,301,554 -270,240 -2.4
6.33
15.97
6.90
60 tháng
(2021-10-11) 		0.70 11.97% 364,656,704 -567,972 -6.1
5.56
15.97
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2018
2.70
 9,200 2.70 2.70 2.65 0 300 -0.0
05/09/2018
2.70
 250 2.70 2.70 2.70 0 100 -0.0
04/09/2018
2.70
 1,600 2.70 2.70 2.65 0 300 -0.0
31/08/2018
2.70
 26,360 2.70 2.94 2.70 0 21,300 -0.1
30/08/2018
2.70
 10,006 2.75 2.75 2.60 0 0 0
29/08/2018
2.75
 7 2.75 2.75 2.75 0 0 0
28/08/2018
2.75
 2,010 2.80 2.80 2.55 0 0 0
27/08/2018
2.80
 44 2.80 2.80 2.80 0 0 0
24/08/2018
2.80
 0 2.80 2.80 2.80 0 0 0
23/08/2018
2.80
 4,000 2.80 2.80 2.70 0 0 0
22/08/2018
2.80
 18,400 2.85 2.85 2.65 0 0 0
21/08/2018
2.85
 3,700 2.85 2.89 2.85 0 0 0
20/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
20/08/2018
2.85
 3,762 2.75 2.94 2.85 0 0 0
17/08/2018
2.75
 13,300 2.70 2.75 2.66 0 0 0
16/08/2018
2.70
 600 2.70 2.70 2.70 0 0 0
15/08/2018
2.70
 9,088 2.70 2.70 2.66 0 0 0
14/08/2018
2.70
 2,104 2.70 2.70 2.70 0 0 0
13/08/2018
2.70
 2,529 2.70 2.70 2.70 0 0 0
10/08/2018
2.70
 18,900 2.70 2.70 2.70 0 0 0
09/08/2018
2.70
 16,804 2.75 2.75 2.52 0 0 0
08/08/2018
2.75
 14,300 2.75 2.75 2.70 0 0 0
07/08/2018
2.75
 201 2.75 2.75 2.75 0 0 0
06/08/2018
2.75
 10,400 2.79 2.79 2.70 0 0 0
03/08/2018
2.79
 24,500 2.75 2.79 2.70 0 0 0
02/08/2018
2.75
 220 2.75 2.75 2.66 0 0 0
01/08/2018
2.75
 1,800 2.75 2.75 2.70 0 0 0
31/07/2018
2.75
 12,180 2.75 2.75 2.70 0 0 0
30/07/2018
2.75
 4,930 2.84 2.84 2.75 0 0 0
27/07/2018
2.84
 1,150 2.84 2.84 2.79 0 0 0
26/07/2018
2.84
 100 2.79 2.84 2.84 0 0 0
25/07/2018
2.79
 33,032 2.75 2.88 2.70 0 0 0
24/07/2018
2.75
 4,900 2.79 2.88 2.75 0 0 0
23/07/2018
2.79
 18,330 2.97 2.97 2.79 0 0 0
20/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
19/07/2018
2.97
 400 2.97 2.97 2.93 0 0 0
18/07/2018
2.97
 79,710 2.79 2.97 2.79 0 73,200 -0.5
17/07/2018
2.79
 40,000 2.79 2.79 2.75 0 32,800 -0.2
16/07/2018
2.79
 960 2.79 2.79 2.75 0 100 -0.0
13/07/2018
2.79
 5,100 2.79 2.79 2.61 0 100 -0.0
12/07/2018
2.79
 1,900 2.79 2.79 2.75 0 0 0
11/07/2018
2.79
 4,810 2.79 2.79 2.70 0 0 0
10/07/2018
2.79
 5,200 2.75 2.79 2.48 0 0 0
09/07/2018
2.75
 7,000 2.84 2.84 2.70 0 6,400 -0.0
06/07/2018
2.84
 5,622 2.88 2.88 2.61 0 0 0
05/07/2018
2.88
 4,700 2.97 2.97 2.75 0 0 0
04/07/2018
2.97
 20,900 2.97 2.97 2.70 0 0 0
03/07/2018
2.97
 6,700 2.97 2.97 2.79 0 2,600 -0.0
02/07/2018
2.97
 0 2.97 2.97 2.97 0 0 0
29/06/2018
2.97
 200 2.97 2.97 2.93 0 0 0
28/06/2018
2.97
 2,500 3.02 3.02 2.97 0 0 0
27/06/2018
3.02
 1,200 3.02 3.02 2.88 0 0 0
26/06/2018
3.02
 0 3.02 3.02 3.02 0 0 0
25/06/2018
3.02
 6,014 3.06 3.06 2.88 0 0 0
22/06/2018
3.06
 718 3.06 3.06 2.93 0 0 0
21/06/2018
3.06
 200 3.15 3.15 3.06 0 0 0
20/06/2018
3.15
 3,610 2.97 3.15 2.84 0 0 0
19/06/2018
2.97
 6,710 3.02 3.02 2.79 0 0 0
18/06/2018
3.02
 4,400 3.02 3.02 2.93 0 0 0
15/06/2018
3.02
 50 3.02 3.02 3.02 0 0 0
14/06/2018
3.02
 100 3.02 3.02 3.02 0 0 0
13/06/2018
3.02
 7,100 3.02 3.02 2.88 900 2,000 -0.0
12/06/2018
3.02
 200 3.02 3.02 3.02 0 0 0
11/06/2018
3.02
 100 3.02 3.02 3.02 0 0 0
08/06/2018
3.02
 1,800 3.02 3.02 2.88 0 0 0
07/06/2018
3.02
 1,800 3.02 3.02 2.93 0 0 0
06/06/2018
3.02
 1,600 2.97 3.02 2.97 0 0 0
05/06/2018
2.97
 4,100 3.02 3.02 2.93 400 0 0.0
04/06/2018
3.02
 2,300 2.97 3.02 2.88 0 0 0
01/06/2018
2.97
 10,000 3.06 3.06 2.88 0 0 0
31/05/2018
3.06
 10,700 3.02 3.06 3.02 0 0 0
30/05/2018
3.02
 3,200 3.02 3.02 2.97 0 0 0
29/05/2018
3.02
 9,410 2.97 3.06 2.97 0 0 0
28/05/2018
2.97
 7,810 3.02 3.02 2.97 0 0 0
25/05/2018
3.02
 13,600 3.06 3.15 3.02 0 0 0
24/05/2018
3.06
 3,280 3.06 3.11 2.97 0 0 0
23/05/2018
3.06
 410 3.06 3.11 3.06 0 0 0
22/05/2018
3.06
 7,300 3.06 3.11 3.06 0 0 0
21/05/2018
3.06
 4,700 3.02 3.11 3.02 0 0 0
18/05/2018
3.02
 4,100 3.02 3.06 3.02 0 0 0
17/05/2018
3.02
 7,200 2.93 3.02 2.97 1,000 0 0.0
16/05/2018
2.93
 10,654 2.97 2.97 2.93 0 0 0
15/05/2018
2.97
 5,100 2.97 2.97 2.93 0 0 0
14/05/2018
2.97
 6,900 2.93 3.02 2.93 0 0 0
11/05/2018
2.93
 7,180 3.02 3.02 2.93 0 0 0
10/05/2018
3.02
 10,100 2.97 3.02 2.93 0 0 0
09/05/2018
2.97
 13,800 3.06 3.06 2.97 0 0 0
08/05/2018
3.06
 7,110 3.06 3.06 2.97 0 0 0
07/05/2018
3.06
 5,500 3.02 3.06 2.97 0 0 0
04/05/2018
3.02
 2,400 3.02 3.06 3.02 0 0 0
03/05/2018
3.02
 2,400 3.02 3.02 2.97 0 0 0
02/05/2018
3.02
 2,500 3.02 3.02 2.97 0 0 0
27/04/2018
3.02
 9,528 3.11 3.11 2.97 0 0 0
26/04/2018
3.11
 22,110 3.06 3.15 3.02 0 0 0
24/04/2018
3.06
 25,550 2.97 3.15 2.97 0 0 0
23/04/2018
2.97
 9,900 3.06 3.06 2.93 0 0 0
20/04/2018
3.06
 10,000 3.06 3.11 2.93 0 0 0
19/04/2018
3.06
 6,778 2.97 3.11 2.84 0 0 0
18/04/2018
2.97
 10,900 2.75 3.02 2.75 0 0 0
17/04/2018
2.75
 13,000 2.75 3.02 2.70 0 0 0
16/04/2018
2.75
 1,200 2.75 2.75 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |