CTCP Tập đoàn Nagakawa (nag)

7.50
-0.10
(-1.32%)
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
(2025-12-29) 		-0.60 -7.23% 2,183,900 0 0
7.60
8.30
7.60
2 tháng
(2025-12-01) 		-0.40 -4.94% 4,968,100 0 0
7.60
8.50
7.60
3 tháng
(2025-10-30) 		-3.80 -33.04% 19,294,100 -131,100 -1.3
7.60
11.50
7.60
6 tháng
(2025-08-01) 		-6.60 -46.15% 65,818,200 -366,000 -4.9
7.60
16.90
7.60
12 tháng
(2025-02-03) 		-2.67 -25.75% 147,211,083 -136,923 -0.9
7.60
16.90
7.60
24 tháng
(2024-02-15) 		-0.02 -0.21% 219,634,927 -303,194 -2.7
7.60
16.90
7.60
36 tháng
(2023-02-13) 		-8.49 -52.43% 284,427,660 -273,475 -2.7
7.03
16.90
7.60
60 tháng
(2021-02-23) 		4.44 135.96% 361,912,294 -582,272 -6.0
3.20
16.90
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
3.91
 39,010 3.91 3.95 3.81 0 0 0
01/09/2017
3.91
 39,020 3.91 3.95 3.86 0 0 0
31/08/2017
3.91
 61,800 3.95 4.00 3.91 0 1,100 -0.0
30/08/2017
3.95
 60,450 3.95 4.05 3.91 0 34,300 -0.3
29/08/2017
3.95
 16,124 3.86 4.00 3.81 4,000 0 0.0
28/08/2017
3.86
 20,915 4.15 4.15 3.86 0 0 0
25/08/2017
4.15
 241,700 4.10 4.19 3.81 37,800 23,600 0.1
24/08/2017
4.10
 32,983 4.19 4.19 4.10 0 0 0
23/08/2017
4.19
 18,700 4.15 4.24 4.19 4,000 4,100 -0.0
22/08/2017
4.15
 117,603 4.29 4.29 4.15 50,500 0 0.4
21/08/2017
4.29
 15,398 4.29 4.34 4.24 0 0 0
18/08/2017
4.29
 107,010 4.29 4.29 4.19 10,000 0 0.1
17/08/2017
4.29
 69,270 4.34 4.53 4.29 0 0 0
16/08/2017
4.34
 95,610 4.34 4.38 4.29 0 4,000 -0.0
15/08/2017
4.34
 113,204 4.38 4.38 4.24 0 50,800 -0.5
14/08/2017
4.38
 59,000 4.43 4.43 4.34 0 13,000 -0.1
11/08/2017
4.43
 141,321 4.38 4.72 4.34 0 1,500 -0.0
10/08/2017
4.38
 87,428 4.38 4.57 4.29 0 0 0
09/08/2017
4.38
 112,411 4.48 4.53 4.19 0 0 0
08/08/2017
4.48
 239,726 4.43 4.48 4.15 23,000 0 0.2
07/08/2017
4.43
 190,404 4.38 4.67 4.38 0 10,200 -0.1
04/08/2017
4.38
 440,794 4.00 4.38 4.05 17,500 0 0.1
03/08/2017
4.00
 427,106 3.67 4.00 3.67 82,000 0 0.7
02/08/2017
3.67
 177,240 3.67 3.72 3.57 3,000 900 0.0
01/08/2017
3.67
 188,462 3.72 3.76 3.62 4,500 0 0.0
31/07/2017
3.72
 241,302 3.62 3.72 3.53 9,900 0 0.1
28/07/2017
3.62
 107,300 3.67 3.72 3.57 0 0 0
27/07/2017
3.67
 150,800 3.53 3.76 3.57 16,000 0 0.1
26/07/2017
3.53
 517,697 3.24 3.53 3.34 0 700 -0.0
25/07/2017
3.24
 103,370 3.29 3.29 3.19 5,000 0 0.0
24/07/2017
3.29
 75,100 3.24 3.34 3.24 0 0 0
21/07/2017
3.24
 38,420 3.34 3.34 3.19 0 0 0
20/07/2017
3.34
 84,000 3.19 3.34 3.14 2,000 0 0.0
19/07/2017
3.19
 77,210 3.29 3.29 3.14 0 0 0
18/07/2017
3.29
 158,750 3.34 3.34 3.19 6,100 0 0.0
17/07/2017
3.34
 115,100 3.24 3.34 3.14 5,000 0 0.0
14/07/2017
3.24
 88,342 3.34 3.38 3.14 5,000 0 0.0
13/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2017
3.34
 361,220 3.14 3.43 3.19 10,100 0 0.1
12/07/2017
3.14
 187,113 3.06 3.19 3.06 9,500 0 0.1
11/07/2017
3.06
 41,760 3.10 3.10 3.01 0 0 0
10/07/2017
3.10
 62,310 3.14 3.19 3.06 4,600 0 0.0
07/07/2017
3.14
 58,840 3.10 3.14 3.06 0 0 0
06/07/2017
3.10
 143,012 3.10 3.10 3.06 98,900 62,100 0.3
05/07/2017
3.10
 238,300 3.06 3.14 2.92 1,000 0 0.0
04/07/2017
3.06
 236,705 2.97 3.10 2.88 0 0 0
03/07/2017
2.97
 135,630 2.70 2.97 2.66 0 0 0
30/06/2017
2.70
 13,200 2.66 2.70 2.61 3,200 0 0.0
29/06/2017
2.66
 10,600 2.66 2.66 2.57 0 0 0
28/06/2017
2.66
 7,200 2.66 2.66 2.61 0 0 0
27/06/2017
2.66
 8,100 2.66 2.66 2.61 0 0 0
26/06/2017
2.66
 1,100 2.70 2.70 2.66 0 0 0
23/06/2017
2.70
 7,600 2.70 2.70 2.61 500 0 0.0
22/06/2017
2.70
 21,007 2.61 2.70 2.57 4,000 0 0.0
21/06/2017
2.61
 5,900 2.61 2.61 2.57 4,100 0 0.0
20/06/2017
2.61
 26,620 2.57 2.61 2.57 0 0 0
19/06/2017
2.57
 21,000 2.61 2.61 2.57 0 0 0
16/06/2017
2.61
 4,620 2.66 2.66 2.52 0 100 -0.0
15/06/2017
2.66
 16,220 2.70 2.70 2.52 0 0 0
14/06/2017
2.70
 41,600 2.61 2.70 2.48 0 0 0
13/06/2017
2.61
 28,004 2.61 2.61 2.57 0 0 0
12/06/2017
2.61
 34,206 2.66 2.66 2.57 0 200 -0.0
09/06/2017
2.66
 31,713 2.61 2.66 2.57 0 0 0
08/06/2017
2.61
 92,422 2.70 2.70 2.61 0 0 0
07/06/2017
2.70
 63,813 2.83 2.83 2.66 0 0 0
06/06/2017
2.83
 100,800 2.70 2.88 2.66 0 0 0
05/06/2017
2.70
 587,577 2.48 2.70 2.52 0 0 0
02/06/2017
2.48
 35,000 2.57 2.57 2.48 0 0 0
01/06/2017
2.57
 8,220 2.52 2.57 2.48 0 0 0
31/05/2017
2.52
 1,000 2.48 2.52 2.44 0 0 0
30/05/2017
2.48
 6,400 2.48 2.48 2.44 0 0 0
29/05/2017
2.48
 2,000 2.52 2.52 2.48 0 0 0
26/05/2017
2.52
 800 2.52 2.52 2.44 0 0 0
25/05/2017
2.52
 0 2.52 2.52 2.52 0 0 0
24/05/2017
2.52
 300 2.52 2.52 2.44 0 200 -0.0
23/05/2017
2.52
 504 2.48 2.52 2.52 0 0 0
22/05/2017
2.48
 1,600 2.48 2.48 2.39 0 0 0
19/05/2017
2.48
 18,366 2.52 2.52 2.44 0 0 0
18/05/2017
2.52
 6,700 2.52 2.52 2.48 0 0 0
17/05/2017
2.52
 14,809 2.48 2.52 2.48 0 0 0
16/05/2017
2.48
 12,804 2.52 2.57 2.48 0 0 0
15/05/2017
2.52
 26,800 2.48 2.61 2.48 0 0 0
12/05/2017
2.48
 1,910 2.48 2.48 2.44 300 0 0.0
11/05/2017
2.48
 8,800 2.52 2.52 2.48 0 0 0
10/05/2017
2.52
 6,110 2.52 2.52 2.35 0 0 0
09/05/2017
2.52
 11,500 2.52 2.52 2.44 0 0 0
08/05/2017
2.52
 11,000 2.52 2.52 2.44 0 0 0
05/05/2017
2.52
 30,700 2.39 2.52 2.39 0 0 0
04/05/2017
2.39
 51,000 2.39 2.48 2.39 0 0 0
03/05/2017
2.39
 9,710 2.48 2.48 2.39 0 0 0
28/04/2017
2.48
 3,300 2.44 2.48 2.44 0 0 0
27/04/2017
2.44
 2,000 2.44 2.44 2.44 0 0 0
26/04/2017
2.44
 3,132 2.39 2.44 2.35 0 0 0
25/04/2017
2.39
 9,000 2.39 2.39 2.35 0 0 0
24/04/2017
2.39
 6,410 2.52 2.52 2.39 0 0 0
21/04/2017
2.52
 1,000 2.57 2.57 2.52 0 0 0
20/04/2017
2.57
 76,420 2.39 2.57 2.39 0 0 0
19/04/2017
2.39
 4,400 2.39 2.39 2.35 0 0 0
18/04/2017
2.39
 500 2.39 2.39 2.30 0 0 0
17/04/2017
2.39
 1,010 2.39 2.39 2.39 0 0 0
14/04/2017
2.39
 6,500 2.39 2.39 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |