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)
08/09/2016
2.22
 10,000 2.14 2.22 2.14 0 0 0
07/09/2016
2.14
 65,840 2.30 2.30 2.14 0 0 0
06/09/2016
2.30
 11,610 2.34 2.34 2.22 0 0 0
05/09/2016
2.34
 1,000 2.26 2.34 2.34 0 0 0
01/09/2016
2.26
 5,676 2.26 2.26 2.22 0 1,000 -0.0
31/08/2016
2.26
 6,700 2.26 2.26 2.09 0 0 0
30/08/2016
2.26
 4,222 2.30 2.30 2.26 0 0 0
29/08/2016
2.30
 7,800 2.22 2.30 2.26 0 0 0
26/08/2016
2.22
 8,800 2.26 2.26 2.22 0 0 0
25/08/2016
2.26
 55,000 2.22 2.26 2.18 0 0 0
24/08/2016
2.22
 53,010 2.26 2.26 2.18 0 0 0
23/08/2016
2.26
 100 2.26 2.26 2.26 0 0 0
22/08/2016
2.26
 11,000 2.30 2.30 2.22 0 0 0
19/08/2016
2.30
 39,500 2.34 2.34 2.22 0 0 0
18/08/2016
2.34
 2,100 2.34 2.34 2.30 0 0 0
17/08/2016
2.34
 27,300 2.34 2.34 2.26 0 0 0
16/08/2016
2.34
 24,400 2.43 2.43 2.30 0 0 0
15/08/2016: Cổ tức tiền mặt tỉ lệ: 3%
15/08/2016
2.43
 109,800 2.22 2.43 2.26 0 0 0
12/08/2016
2.22
 50,600 2.30 2.34 2.22 0 3,800 -0.0
11/08/2016
2.30
 9,300 2.30 2.30 2.26 0 0 0
10/08/2016
2.30
 32,200 2.30 2.34 2.26 0 0 0
09/08/2016
2.30
 8,517 2.30 2.30 2.26 0 0 0
08/08/2016
2.30
 32,100 2.22 2.30 2.22 0 0 0
05/08/2016
2.22
 18,400 2.22 2.34 2.22 0 0 0
04/08/2016
2.22
 29,200 2.34 2.34 2.22 0 0 0
03/08/2016
2.34
 47,400 2.34 2.34 2.22 0 0 0
02/08/2016
2.34
 51,500 2.38 2.38 2.30 0 10,000 -0.1
01/08/2016
2.38
 43,400 2.42 2.42 2.30 0 0 0
29/07/2016
2.42
 30,528 2.46 2.46 2.42 0 0 0
28/07/2016
2.46
 62,791 2.42 2.50 2.38 0 0 0
27/07/2016
2.42
 121,600 2.38 2.42 2.30 4,000 0 0.0
26/07/2016
2.38
 23,718 2.38 2.38 2.26 0 0 0
25/07/2016
2.38
 35,500 2.38 2.38 2.30 0 0 0
22/07/2016
2.38
 92,300 2.30 2.38 2.30 0 0 0
21/07/2016
2.30
 18,054 2.30 2.30 2.26 0 0 0
20/07/2016
2.30
 1,400 2.30 2.30 2.30 0 0 0
19/07/2016
2.30
 32,560 2.30 2.34 2.26 0 0 0
18/07/2016
2.30
 55,300 2.22 2.34 2.22 0 0 0
15/07/2016
2.22
 11,704 2.22 2.22 2.18 0 0 0
14/07/2016
2.22
 5,900 2.26 2.30 2.22 0 1,000 -0.0
13/07/2016
2.26
 19,000 2.34 2.34 2.26 0 0 0
12/07/2016
2.34
 2,900 2.34 2.34 2.26 0 0 0
11/07/2016
2.34
 22,400 2.30 2.38 2.26 300 0 0.0
08/07/2016
2.30
 63,236 2.34 2.34 2.26 0 0 0
07/07/2016
2.34
 55,010 2.34 2.34 2.30 0 0 0
06/07/2016
2.34
 14,600 2.34 2.34 2.30 0 0 0
05/07/2016
2.34
 31,124 2.34 2.34 2.30 0 0 0
04/07/2016
2.34
 43,000 2.34 2.34 2.26 0 0 0
01/07/2016
2.34
 6,000 2.30 2.34 2.30 0 0 0
30/06/2016
2.30
 59,100 2.34 2.38 2.30 0 0 0
29/06/2016
2.34
 32,000 2.42 2.46 2.34 0 0 0
28/06/2016
2.42
 12,300 2.38 2.42 2.30 0 0 0
27/06/2016
2.38
 39,100 2.30 2.38 2.22 0 5,000 -0.0
24/06/2016
2.30
 50,500 2.50 2.50 2.30 0 0 0
23/06/2016
2.50
 23,186 2.46 2.50 2.42 0 0 0
22/06/2016
2.46
 110,710 2.42 2.50 2.42 5,000 5,000 0.0
21/06/2016
2.42
 88,100 2.34 2.42 2.34 0 0 0
20/06/2016
2.34
 34,552 2.38 2.42 2.34 0 0 0
17/06/2016
2.38
 11,000 2.42 2.42 2.30 0 0 0
16/06/2016
2.42
 58,400 2.46 2.46 2.38 0 0 0
15/06/2016
2.46
 40,600 2.38 2.46 2.38 0 0 0
14/06/2016
2.38
 76,550 2.30 2.38 2.30 0 3,500 -0.0
13/06/2016
2.30
 39,421 2.26 2.30 2.26 0 0 0
10/06/2016
2.26
 159,002 2.26 2.38 2.22 0 6,000 -0.0
09/06/2016
2.26
 22,000 2.22 2.30 2.18 0 0 0
08/06/2016
2.22
 49,600 2.26 2.30 2.22 0 0 0
07/06/2016
2.26
 45,100 2.22 2.26 2.22 0 0 0
06/06/2016
2.22
 72,215 2.34 2.34 2.22 0 0 0
03/06/2016
2.34
 145,064 2.30 2.38 2.30 0 5,000 -0.0
02/06/2016
2.30
 132,350 2.18 2.34 2.18 0 0 0
01/06/2016
2.18
 37,076 2.10 2.18 2.10 0 0 0
31/05/2016
2.10
 61,800 2.06 2.10 2.02 0 0 0
30/05/2016
2.06
 22,514 2.02 2.06 2.02 3,000 0 0.0
27/05/2016
2.02
 26,200 2.06 2.06 2.02 0 0 0
26/05/2016
2.06
 59,200 2.10 2.10 2.02 5,000 1,200 0.0
25/05/2016
2.10
 10,400 2.06 2.14 2.06 0 0 0
24/05/2016
2.06
 37,844 2.06 2.14 1.98 0 1,100 -0.0
23/05/2016
2.06
 36,600 2.18 2.18 2.06 0 0 0
20/05/2016
2.18
 43,720 2.14 2.18 2.14 0 0 0
19/05/2016
2.14
 33,200 2.22 2.22 2.14 0 100 -0.0
18/05/2016
2.22
 84,042 2.14 2.22 2.14 0 8,000 -0.0
17/05/2016
2.14
 100,200 2.14 2.26 2.10 0 2,000 -0.0
16/05/2016
2.14
 97,700 2.26 2.30 2.14 0 0 0
13/05/2016
2.26
 81,388 2.26 2.30 2.22 0 1,000 -0.0
12/05/2016
2.26
 91,522 2.22 2.34 2.22 0 0 0
11/05/2016
2.22
 139,500 2.26 2.26 2.18 0 2,000 -0.0
10/05/2016
2.26
 111,000 2.30 2.30 2.14 0 0 0
09/05/2016
2.30
 397,570 2.22 2.42 2.26 0 10,000 -0.1
06/05/2016
2.22
 295,500 2.02 2.22 2.02 0 6,000 -0.0
05/05/2016
2.02
 98,000 2.02 2.02 1.86 0 3,000 -0.0
04/05/2016
2.02
 31,000 1.98 2.02 1.90 0 0 0
29/04/2016
1.98
 36,800 1.98 1.98 1.82 0 0 0
28/04/2016
1.98
 27,800 1.98 1.98 1.90 0 0 0
27/04/2016
1.98
 29,782 2.02 2.02 1.94 0 0 0
26/04/2016
2.02
 28,900 2.10 2.14 2.02 0 0 0
25/04/2016
2.10
 63,620 1.98 2.14 1.94 3,000 0 0.0
22/04/2016
1.98
 79,142 2.02 2.02 1.98 0 0 0
21/04/2016
2.02
 26,700 2.02 2.06 1.98 0 0 0
20/04/2016
2.02
 16,300 2.06 2.06 1.98 0 0 0
19/04/2016
2.06
 43,100 1.98 2.06 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |