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)
16/11/2017
3.02
 6,100 2.97 3.11 2.97 0 0 0
15/11/2017
2.97
 27,000 2.93 2.97 2.84 0 2,900 -0.0
14/11/2017
2.93
 34,910 2.88 3.15 2.88 0 0 0
13/11/2017
2.88
 46,098 2.97 2.97 2.79 800 0 0.0
10/11/2017
2.97
 33,950 3.02 3.02 2.88 0 0 0
09/11/2017
3.02
 33,900 3.06 3.06 2.84 500 0 0.0
08/11/2017
3.06
 21,500 3.06 3.06 2.97 0 0 0
07/11/2017
3.06
 47,800 3.06 3.06 2.97 0 0 0
06/11/2017
3.06
 9,400 3.06 3.06 2.97 0 0 0
03/11/2017
3.06
 86,400 3.15 3.15 2.93 0 0 0
02/11/2017
3.15
 17,800 3.20 3.20 3.02 500 0 0.0
01/11/2017
3.20
 29,110 3.24 3.24 3.15 0 1,000 -0.0
31/10/2017
3.24
 18,350 3.24 3.24 3.15 0 0 0
30/10/2017
3.24
 94,100 3.20 3.24 3.11 0 2,000 -0.0
27/10/2017
3.20
 39,200 3.29 3.33 3.15 0 5,100 -0.0
26/10/2017
3.29
 46,500 3.56 3.56 3.29 0 0 0
25/10/2017
3.56
 19,307 3.56 3.60 3.33 1,000 3,000 -0.0
24/10/2017
3.56
 346,805 3.56 3.60 3.24 0 31,300 -0.2
23/10/2017
3.56
 222,410 3.92 3.92 3.56 0 0 0
20/10/2017
3.92
 94,500 4.05 4.05 3.92 0 0 0
19/10/2017
4.05
 47,724 4.05 4.05 3.92 0 0 0
18/10/2017
4.05
 22,210 4.10 4.10 4.01 0 0 0
17/10/2017
4.10
 15,300 4.10 4.10 4.01 0 0 0
16/10/2017
4.10
 29,618 4.05 4.10 4.05 0 0 0
13/10/2017
4.05
 28,250 4.01 4.14 4.05 0 0 0
12/10/2017
4.01
 22,600 4.10 4.10 4.01 0 0 0
11/10/2017
4.10
 61,700 3.96 4.28 4.01 0 0 0
10/10/2017
3.96
 37,410 4.01 4.05 3.96 0 510 -0.0
09/10/2017
4.01
 34,300 4.01 4.05 3.92 0 0 0
06/10/2017
4.01
 14,300 4.01 4.01 3.87 0 0 0
05/10/2017
4.01
 25,500 4.01 4.01 3.96 0 0 0
04/10/2017
4.01
 12,000 3.96 4.01 3.92 0 0 0
03/10/2017
3.96
 25,632 4.01 4.01 3.87 0 0 0
02/10/2017
4.01
 85,800 4.01 4.01 3.92 0 0 0
29/09/2017
4.01
 30,300 4.01 4.01 3.96 0 0 0
28/09/2017
4.01
 113,402 3.96 4.01 3.92 0 0 0
27/09/2017
3.96
 58,200 4.05 4.05 3.96 0 0 0
26/09/2017
4.05
 115,501 4.10 4.14 4.01 0 0 0
25/09/2017
4.10
 78,942 4.19 4.19 4.10 0 1,500 -0.0
22/09/2017
4.19
 60,943 4.19 4.19 4.10 0 0 0
21/09/2017
4.19
 75,212 4.14 4.23 4.10 0 0 0
20/09/2017
4.14
 220,000 4.28 4.28 4.05 0 0 0
19/09/2017
4.28
 200,770 4.32 4.41 4.19 0 0 0
18/09/2017
4.32
 395,324 4.10 4.37 4.10 0 0 0
15/09/2017
4.10
 353,783 3.78 4.10 3.78 0 0 0
14/09/2017
3.78
 125,200 3.74 3.83 3.74 0 0 0
13/09/2017
3.74
 74,900 3.69 3.74 3.60 0 0 0
12/09/2017
3.69
 63,100 3.74 3.74 3.60 0 100 -0.0
11/09/2017
3.74
 20,000 3.78 3.78 3.65 0 0 0
08/09/2017
3.78
 24,900 3.83 3.83 3.74 8,300 0 0.1
07/09/2017
3.83
 114,530 3.65 3.83 3.65 61,000 0 0.5
06/09/2017
3.65
 31,610 3.69 3.69 3.65 0 1,000 -0.0
05/09/2017
3.69
 39,010 3.69 3.74 3.60 0 0 0
01/09/2017
3.69
 39,020 3.69 3.74 3.65 0 0 0
31/08/2017
3.69
 61,800 3.74 3.78 3.69 0 1,100 -0.0
30/08/2017
3.74
 60,450 3.74 3.83 3.69 0 34,300 -0.3
29/08/2017
3.74
 16,124 3.65 3.78 3.60 4,000 0 0.0
28/08/2017
3.65
 20,915 3.92 3.92 3.65 0 0 0
25/08/2017
3.92
 241,700 3.87 3.96 3.60 37,800 23,600 0.1
24/08/2017
3.87
 32,983 3.96 3.96 3.87 0 0 0
23/08/2017
3.96
 18,700 3.92 4.01 3.96 4,000 4,100 -0.0
22/08/2017
3.92
 117,603 4.05 4.05 3.92 50,500 0 0.4
21/08/2017
4.05
 15,398 4.05 4.10 4.01 0 0 0
18/08/2017
4.05
 107,010 4.05 4.05 3.96 10,000 0 0.1
17/08/2017
4.05
 69,270 4.10 4.28 4.05 0 0 0
16/08/2017
4.10
 95,610 4.10 4.14 4.05 0 4,000 -0.0
15/08/2017
4.10
 113,204 4.14 4.14 4.01 0 50,800 -0.5
14/08/2017
4.14
 59,000 4.19 4.19 4.10 0 13,000 -0.1
11/08/2017
4.19
 141,321 4.14 4.46 4.10 0 1,500 -0.0
10/08/2017
4.14
 87,428 4.14 4.32 4.05 0 0 0
09/08/2017
4.14
 112,411 4.23 4.28 3.96 0 0 0
08/08/2017
4.23
 239,726 4.19 4.23 3.92 23,000 0 0.2
07/08/2017
4.19
 190,404 4.14 4.41 4.14 0 10,200 -0.1
04/08/2017
4.14
 440,794 3.78 4.14 3.83 17,500 0 0.1
03/08/2017
3.78
 427,106 3.47 3.78 3.47 82,000 0 0.7
02/08/2017
3.47
 177,240 3.47 3.51 3.38 3,000 900 0.0
01/08/2017
3.47
 188,462 3.51 3.56 3.42 4,500 0 0.0
31/07/2017
3.51
 241,302 3.42 3.51 3.33 9,900 0 0.1
28/07/2017
3.42
 107,300 3.47 3.51 3.38 0 0 0
27/07/2017
3.47
 150,800 3.33 3.56 3.38 16,000 0 0.1
26/07/2017
3.33
 517,697 3.06 3.33 3.15 0 700 -0.0
25/07/2017
3.06
 103,370 3.11 3.11 3.02 5,000 0 0.0
24/07/2017
3.11
 75,100 3.06 3.15 3.06 0 0 0
21/07/2017
3.06
 38,420 3.15 3.15 3.02 0 0 0
20/07/2017
3.15
 84,000 3.02 3.15 2.97 2,000 0 0.0
19/07/2017
3.02
 77,210 3.11 3.11 2.97 0 0 0
18/07/2017
3.11
 158,750 3.15 3.15 3.02 6,100 0 0.0
17/07/2017
3.15
 115,100 3.06 3.15 2.97 5,000 0 0.0
14/07/2017
3.06
 88,342 3.15 3.20 2.97 5,000 0 0.0
13/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2017
3.15
 361,220 2.97 3.24 3.02 10,100 0 0.1
12/07/2017
2.97
 187,113 2.89 3.01 2.89 9,500 0 0.1
11/07/2017
2.89
 41,760 2.93 2.93 2.85 0 0 0
10/07/2017
2.93
 62,310 2.97 3.01 2.89 4,600 0 0.0
07/07/2017
2.97
 58,840 2.93 2.97 2.89 0 0 0
06/07/2017
2.93
 143,012 2.93 2.93 2.89 98,900 62,100 0.3
05/07/2017
2.93
 238,300 2.89 2.97 2.76 1,000 0 0.0
04/07/2017
2.89
 236,705 2.80 2.93 2.72 0 0 0
03/07/2017
2.80
 135,630 2.55 2.80 2.51 0 0 0
30/06/2017
2.55
 13,200 2.51 2.55 2.47 3,200 0 0.0
29/06/2017
2.51
 10,600 2.51 2.51 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |