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)
13/04/2018
2.75
 1,100 2.84 2.84 2.75 0 0 0
12/04/2018
2.84
 200 2.75 2.84 2.84 0 0 0
11/04/2018
2.75
 6,260 2.70 2.75 2.66 0 0 0
10/04/2018
2.70
 24,834 2.75 2.75 2.66 0 9,000 -0.1
09/04/2018
2.75
 8,228 2.75 2.75 2.70 0 0 0
06/04/2018
2.75
 10,540 2.75 2.79 2.75 0 0 0
05/04/2018
2.75
 25,200 2.75 2.75 2.70 0 0 0
04/04/2018
2.75
 8,918 2.79 2.79 2.75 0 0 0
03/04/2018
2.79
 7,500 2.79 2.79 2.70 0 0 0
02/04/2018
2.79
 600 2.75 2.79 2.75 0 0 0
30/03/2018
2.75
 24,232 2.57 2.79 2.61 0 0 0
29/03/2018
2.57
 36,200 2.70 2.75 2.57 0 0 0
28/03/2018
2.70
 1,100 2.75 2.75 2.57 0 0 0
27/03/2018
2.75
 0 2.75 2.75 2.75 0 0 0
26/03/2018
2.75
 4,200 2.75 2.79 2.75 0 0 0
23/03/2018
2.75
 5,600 2.75 2.75 2.70 0 0 0
22/03/2018
2.75
 4,300 2.79 2.79 2.75 0 0 0
21/03/2018
2.79
 9,300 2.84 2.84 2.66 0 0 0
20/03/2018
2.84
 9,500 2.66 2.88 2.66 0 800 -0.0
19/03/2018
2.66
 1,600 2.70 2.70 2.66 0 0 0
16/03/2018
2.70
 303 2.70 2.70 2.70 0 0 0
15/03/2018
2.70
 6,400 2.79 2.79 2.70 0 0 0
14/03/2018
2.79
 2,710 2.57 2.79 2.43 0 0 0
13/03/2018
2.57
 211 2.75 2.75 2.57 0 0 0
12/03/2018
2.75
 1,100 2.75 2.75 2.75 0 0 0
09/03/2018
2.75
 2,900 2.79 2.79 2.70 0 0 0
08/03/2018
2.79
 2,440 2.70 2.88 2.70 0 0 0
07/03/2018
2.70
 2,300 2.70 2.70 2.70 0 0 0
06/03/2018
2.70
 1,020 2.70 2.70 2.66 0 0 0
05/03/2018
2.70
 2,000 2.70 2.70 2.61 0 0 0
02/03/2018
2.70
 2,400 2.70 2.70 2.66 0 0 0
01/03/2018
2.70
 3,600 2.61 2.70 2.57 0 0 0
28/02/2018
2.61
 2,200 2.61 2.61 2.57 0 0 0
27/02/2018
2.61
 4,814 2.66 2.66 2.61 0 0 0
26/02/2018
2.66
 7,600 2.66 2.66 2.57 0 0 0
23/02/2018
2.66
 5,820 2.70 2.70 2.61 0 0 0
22/02/2018
2.70
 5,300 2.79 2.79 2.70 0 0 0
21/02/2018
2.79
 4,014 2.57 2.79 2.57 0 600 -0.0
13/02/2018
2.57
 9,800 2.52 2.57 2.48 3,000 0 0.0
12/02/2018
2.52
 11,800 2.48 2.52 2.48 0 0 0
09/02/2018
2.48
 16,814 2.48 2.52 2.43 0 100 -0.0
08/02/2018
2.48
 22,200 2.48 2.61 2.48 0 600 -0.0
07/02/2018
2.48
 70,300 2.48 2.52 2.43 0 200 -0.0
06/02/2018
2.48
 46,800 2.43 2.52 2.39 1,800 1,000 0.0
05/02/2018
2.43
 8,100 2.52 2.52 2.43 0 300 -0.0
02/02/2018
2.52
 21,400 2.52 2.52 2.52 0 0 0
01/02/2018
2.52
 11,600 2.52 2.52 2.39 0 0 0
31/01/2018
2.52
 6,400 2.57 2.57 2.52 0 0 0
30/01/2018
2.57
 13,606 2.66 2.66 2.57 0 0 0
29/01/2018
2.66
 35,500 2.75 2.75 2.61 0 0 0
26/01/2018
2.75
 14,307 2.70 2.75 2.70 0 0 0
25/01/2018
2.70
 38,800 2.75 2.75 2.70 0 0 0
24/01/2018
2.75
 27,800 2.75 2.79 2.70 0 0 0
23/01/2018
2.75
 34,300 2.70 2.75 2.70 0 0 0
22/01/2018
2.70
 201,200 2.97 2.97 2.70 0 0 0
19/01/2018
2.97
 13,700 2.93 2.97 2.84 0 0 0
18/01/2018
2.93
 16,824 2.79 2.93 2.79 0 0 0
17/01/2018
2.79
 41,963 2.93 3.02 2.79 0 0 0
16/01/2018
2.93
 16,201 3.02 3.02 2.93 0 0 0
15/01/2018
3.02
 16,800 3.02 3.02 2.93 0 0 0
12/01/2018
3.02
 36,900 2.97 3.15 2.93 0 0 0
11/01/2018
2.97
 14,400 3.02 3.02 2.93 0 0 0
10/01/2018
3.02
 29,810 2.97 3.02 2.93 0 0 0
09/01/2018
2.97
 37,600 2.97 2.97 2.88 0 0 0
08/01/2018
2.97
 45,240 3.02 3.02 2.84 2,000 0 0.0
05/01/2018
3.02
 8,200 3.02 3.02 2.93 0 0 0
04/01/2018
3.02
 7,310 2.93 3.02 2.93 0 0 0
03/01/2018
2.93
 7,000 3.02 3.02 2.93 0 0 0
02/01/2018
3.02
 21,800 3.02 3.11 2.93 0 0 0
29/12/2017
3.02
 2,800 3.11 3.11 3.02 0 0 0
28/12/2017
3.11
 23,882 3.06 3.11 3.06 5,000 82 0.0
27/12/2017
3.06
 3,201 3.06 3.11 3.06 0 0 0
26/12/2017
3.06
 11,090 3.06 3.15 3.06 0 0 0
25/12/2017
3.06
 7,600 3.15 3.15 3.06 0 0 0
22/12/2017
3.15
 12,400 3.15 3.15 3.11 0 0 0
21/12/2017
3.15
 18,700 3.11 3.15 3.11 0 0 0
20/12/2017
3.11
 68,400 3.11 3.15 3.11 0 0 0
19/12/2017
3.11
 6,020 3.11 3.20 3.06 0 0 0
18/12/2017
3.11
 4,710 3.20 3.20 3.06 0 0 0
15/12/2017
3.20
 4,300 3.20 3.20 3.11 0 100 -0.0
14/12/2017
3.20
 13,120 3.11 3.20 3.02 0 0 0
13/12/2017
3.11
 4,700 2.97 3.11 3.02 0 0 0
12/12/2017
2.97
 8,300 3.02 3.02 2.97 0 0 0
11/12/2017
3.02
 9,038 3.02 3.02 2.93 0 0 0
08/12/2017
3.02
 3,708 3.02 3.02 3.02 0 0 0
07/12/2017
3.02
 24,402 3.02 3.02 2.93 0 0 0
06/12/2017
3.02
 5,720 3.02 3.02 2.93 0 0 0
05/12/2017
3.02
 122,300 3.02 3.02 2.93 0 0 0
04/12/2017
3.02
 22,600 3.11 3.11 3.02 0 0 0
01/12/2017
3.11
 117,164 3.11 3.15 2.97 0 0 0
30/11/2017
3.11
 45,700 3.06 3.11 2.93 0 0 0
29/11/2017
3.06
 12,300 3.15 3.15 3.06 0 0 0
28/11/2017
3.15
 17,907 3.11 3.15 3.06 0 0 0
27/11/2017
3.11
 25,810 3.02 3.11 2.97 0 0 0
24/11/2017
3.02
 6,510 3.02 3.02 3.02 0 0 0
23/11/2017
3.02
 37,553 3.02 3.02 2.93 0 0 0
22/11/2017
3.02
 32,400 3.02 3.02 2.93 0 0 0
21/11/2017
3.02
 26,800 2.97 3.02 2.93 0 0 0
20/11/2017
2.97
 19,000 3.02 3.02 2.97 0 0 0
17/11/2017
3.02
 16,010 3.02 3.06 3.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |