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)
31/10/2016
2.13
 4,110 2.08 2.17 2.08 0 0 0
28/10/2016
2.08
 4,700 2.13 2.13 2.08 0 0 0
27/10/2016
2.13
 10,100 2.17 2.17 2.08 0 0 0
26/10/2016
2.17
 10,500 2.13 2.17 2.13 0 0 0
25/10/2016
2.13
 6,514 2.21 2.21 2.08 0 0 0
24/10/2016
2.21
 15,200 2.17 2.21 2.17 0 0 0
21/10/2016
2.17
 12,010 2.17 2.26 2.17 0 0 0
20/10/2016
2.17
 12,500 2.26 2.30 2.17 0 0 0
19/10/2016
2.26
 22,600 2.17 2.35 2.13 0 0 0
18/10/2016
2.17
 18,200 2.08 2.17 2.04 0 0 0
17/10/2016
2.08
 8,600 2.08 2.17 2.08 0 0 0
14/10/2016
2.08
 15,920 2.13 2.13 1.99 0 0 0
13/10/2016
2.13
 5,600 2.17 2.17 2.08 0 0 0
12/10/2016
2.17
 1,450 2.13 2.17 1.99 0 0 0
11/10/2016
2.13
 8,300 2.08 2.13 2.04 0 0 0
10/10/2016
2.08
 1,900 2.13 2.13 1.99 0 0 0
07/10/2016
2.13
 16,900 2.13 2.17 2.08 0 0 0
06/10/2016
2.13
 3,690 2.17 2.17 2.13 0 0 0
05/10/2016
2.17
 14,000 2.17 2.21 2.13 0 0 0
04/10/2016
2.17
 22,700 2.13 2.17 2.08 0 0 0
03/10/2016
2.13
 8,000 2.13 2.17 2.04 0 200 -0.0
30/09/2016
2.13
 3,800 2.17 2.21 2.13 0 0 0
29/09/2016
2.17
 4,900 2.21 2.26 2.17 0 0 0
28/09/2016
2.21
 2,300 2.13 2.21 2.13 0 0 0
27/09/2016
2.13
 6,600 2.26 2.26 2.13 0 3,000 -0.0
26/09/2016
2.26
 110 2.08 2.26 2.26 0 0 0
23/09/2016
2.08
 6,904 2.13 2.13 2.08 0 0 0
22/09/2016
2.13
 5,200 2.26 2.26 2.13 0 0 0
21/09/2016
2.26
 5,310 2.21 2.26 2.17 0 0 0
20/09/2016
2.21
 6,900 2.17 2.21 2.13 0 0 0
19/09/2016
2.17
 4,800 2.17 2.17 2.08 0 0 0
16/09/2016
2.17
 9,806 2.26 2.26 2.17 0 0 0
15/09/2016
2.26
 18,800 2.26 2.26 2.17 0 0 0
14/09/2016
2.26
 4,700 2.30 2.30 2.21 0 0 0
13/09/2016
2.30
 11,600 2.35 2.35 2.21 0 0 0
12/09/2016
2.35
 17,200 2.35 2.35 2.26 0 0 0
09/09/2016
2.35
 23,600 2.35 2.35 2.26 0 0 0
08/09/2016
2.35
 10,000 2.26 2.35 2.26 0 0 0
07/09/2016
2.26
 65,840 2.44 2.44 2.26 0 0 0
06/09/2016
2.44
 11,610 2.48 2.48 2.35 0 0 0
05/09/2016
2.48
 1,000 2.39 2.48 2.48 0 0 0
01/09/2016
2.39
 5,676 2.39 2.39 2.35 0 1,000 -0.0
31/08/2016
2.39
 6,700 2.39 2.39 2.21 0 0 0
30/08/2016
2.39
 4,222 2.44 2.44 2.39 0 0 0
29/08/2016
2.44
 7,800 2.35 2.44 2.39 0 0 0
26/08/2016
2.35
 8,800 2.39 2.39 2.35 0 0 0
25/08/2016
2.39
 55,000 2.35 2.39 2.30 0 0 0
24/08/2016
2.35
 53,010 2.39 2.39 2.30 0 0 0
23/08/2016
2.39
 100 2.39 2.39 2.39 0 0 0
22/08/2016
2.39
 11,000 2.44 2.44 2.35 0 0 0
19/08/2016
2.44
 39,500 2.48 2.48 2.35 0 0 0
18/08/2016
2.48
 2,100 2.48 2.48 2.44 0 0 0
17/08/2016
2.48
 27,300 2.48 2.48 2.39 0 0 0
16/08/2016
2.48
 24,400 2.57 2.57 2.44 0 0 0
15/08/2016: Cổ tức tiền mặt tỉ lệ: 3%
15/08/2016
2.57
 109,800 2.35 2.57 2.39 0 0 0
12/08/2016
2.35
 50,600 2.43 2.47 2.35 0 3,800 -0.0
11/08/2016
2.43
 9,300 2.43 2.43 2.39 0 0 0
10/08/2016
2.43
 32,200 2.43 2.47 2.39 0 0 0
09/08/2016
2.43
 8,517 2.43 2.43 2.39 0 0 0
08/08/2016
2.43
 32,100 2.35 2.43 2.35 0 0 0
05/08/2016
2.35
 18,400 2.35 2.47 2.35 0 0 0
04/08/2016
2.35
 29,200 2.47 2.47 2.35 0 0 0
03/08/2016
2.47
 47,400 2.47 2.47 2.35 0 0 0
02/08/2016
2.47
 51,500 2.52 2.52 2.43 0 10,000 -0.1
01/08/2016
2.52
 43,400 2.56 2.56 2.43 0 0 0
29/07/2016
2.56
 30,528 2.60 2.60 2.56 0 0 0
28/07/2016
2.60
 62,791 2.56 2.64 2.52 0 0 0
27/07/2016
2.56
 121,600 2.52 2.56 2.43 4,000 0 0.0
26/07/2016
2.52
 23,718 2.52 2.52 2.39 0 0 0
25/07/2016
2.52
 35,500 2.52 2.52 2.43 0 0 0
22/07/2016
2.52
 92,300 2.43 2.52 2.43 0 0 0
21/07/2016
2.43
 18,054 2.43 2.43 2.39 0 0 0
20/07/2016
2.43
 1,400 2.43 2.43 2.43 0 0 0
19/07/2016
2.43
 32,560 2.43 2.47 2.39 0 0 0
18/07/2016
2.43
 55,300 2.35 2.47 2.35 0 0 0
15/07/2016
2.35
 11,704 2.35 2.35 2.31 0 0 0
14/07/2016
2.35
 5,900 2.39 2.43 2.35 0 1,000 -0.0
13/07/2016
2.39
 19,000 2.47 2.47 2.39 0 0 0
12/07/2016
2.47
 2,900 2.47 2.47 2.39 0 0 0
11/07/2016
2.47
 22,400 2.43 2.52 2.39 300 0 0.0
08/07/2016
2.43
 63,236 2.47 2.47 2.39 0 0 0
07/07/2016
2.47
 55,010 2.47 2.47 2.43 0 0 0
06/07/2016
2.47
 14,600 2.47 2.47 2.43 0 0 0
05/07/2016
2.47
 31,124 2.47 2.47 2.43 0 0 0
04/07/2016
2.47
 43,000 2.47 2.47 2.39 0 0 0
01/07/2016
2.47
 6,000 2.43 2.47 2.43 0 0 0
30/06/2016
2.43
 59,100 2.47 2.52 2.43 0 0 0
29/06/2016
2.47
 32,000 2.56 2.60 2.47 0 0 0
28/06/2016
2.56
 12,300 2.52 2.56 2.43 0 0 0
27/06/2016
2.52
 39,100 2.43 2.52 2.35 0 5,000 -0.0
24/06/2016
2.43
 50,500 2.64 2.64 2.43 0 0 0
23/06/2016
2.64
 23,186 2.60 2.64 2.56 0 0 0
22/06/2016
2.60
 110,710 2.56 2.64 2.56 5,000 5,000 0.0
21/06/2016
2.56
 88,100 2.47 2.56 2.47 0 0 0
20/06/2016
2.47
 34,552 2.52 2.56 2.47 0 0 0
17/06/2016
2.52
 11,000 2.56 2.56 2.43 0 0 0
16/06/2016
2.56
 58,400 2.60 2.60 2.52 0 0 0
15/06/2016
2.60
 40,600 2.52 2.60 2.52 0 0 0
14/06/2016
2.52
 76,550 2.43 2.52 2.43 0 3,500 -0.0
13/06/2016
2.43
 39,421 2.39 2.43 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |