CTCP Tập đoàn Nagakawa (nag)

7.90
0.10
(1.28%)
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)
21/08/2015
2.47
 23,700 2.52 2.60 2.39 0 0 0
20/08/2015
2.52
 36,400 2.60 2.60 2.52 0 0 0
19/08/2015
2.60
 32,500 2.64 2.64 2.52 0 0 0
18/08/2015
2.64
 25,530 2.56 2.64 2.56 0 0 0
17/08/2015
2.56
 37,200 2.68 2.68 2.56 0 0 0
14/08/2015
2.68
 2,400 2.68 2.68 2.60 0 0 0
13/08/2015
2.68
 53,000 2.68 2.68 2.60 0 0 0
12/08/2015
2.68
 27,900 2.77 2.77 2.68 0 0 0
11/08/2015
2.77
 47,806 2.81 2.81 2.68 0 0 0
10/08/2015
2.81
 11,384 2.81 2.81 2.77 0 0 0
07/08/2015
2.81
 7,600 2.72 2.81 2.72 0 0 0
06/08/2015
2.72
 30,000 2.81 2.81 2.72 0 0 0
05/08/2015
2.81
 47,010 2.77 2.85 2.77 0 0 0
04/08/2015
2.77
 19,700 2.68 2.81 2.64 0 0 0
03/08/2015
2.68
 13,000 2.77 2.77 2.64 0 0 0
31/07/2015
2.77
 23,800 2.81 2.85 2.77 0 0 0
30/07/2015
2.81
 43,640 2.77 2.85 2.77 0 0 0
29/07/2015
2.77
 83,120 2.72 2.98 2.72 0 3,000 -0.0
28/07/2015
2.72
 90,820 2.85 2.85 2.72 3,000 0 0.0
27/07/2015
2.85
 145,655 2.89 2.89 2.72 0 29 -0.0
24/07/2015
2.89
 56,760 2.93 2.93 2.81 0 0 0
23/07/2015
2.93
 43,900 2.93 2.93 2.89 0 0 0
22/07/2015
2.93
 85,300 2.93 3.02 2.89 0 0 0
21/07/2015
2.93
 171,100 3.23 3.23 2.93 3,000 0 0.0
20/07/2015
3.23
 51,200 3.23 3.23 3.19 0 0 0
17/07/2015
3.23
 28,560 3.19 3.27 3.19 0 5,000 -0.0
16/07/2015
3.19
 50,700 3.23 3.23 3.14 0 0 0
15/07/2015
3.23
 38,232 3.23 3.23 3.19 0 0 0
14/07/2015
3.23
 124,400 3.23 3.40 3.10 0 0 0
13/07/2015
3.23
 90,320 3.27 3.31 3.19 0 0 0
10/07/2015
3.27
 68,897 3.27 3.35 3.27 0 0 0
09/07/2015
3.27
 63,600 3.23 3.31 3.23 0 0 0
08/07/2015
3.23
 103,100 3.31 3.40 3.23 0 0 0
07/07/2015
3.31
 54,110 3.35 3.40 3.27 0 0 0
06/07/2015
3.35
 125,700 3.31 3.48 3.27 0 0 0
03/07/2015
3.31
 95,600 3.27 3.31 3.23 0 1,000 -0.0
02/07/2015
3.27
 51,078 3.19 3.27 3.23 0 2,000 -0.0
01/07/2015
3.19
 93,640 3.23 3.27 3.19 0 0 0
30/06/2015
3.23
 120,200 3.35 3.35 3.23 0 0 0
29/06/2015
3.35
 67,560 3.14 3.35 3.10 8,000 0 0.1
26/06/2015
3.14
 93,900 3.23 3.23 3.14 0 0 0
25/06/2015
3.23
 69,076 3.23 3.23 3.19 0 0 0
24/06/2015
3.23
 46,500 3.23 3.27 3.19 0 0 0
23/06/2015
3.23
 60,300 3.31 3.31 3.19 0 0 0
22/06/2015
3.31
 100,200 3.35 3.35 3.27 0 0 0
19/06/2015
3.35
 82,740 3.23 3.35 3.23 100 0 0.0
18/06/2015
3.23
 148,040 3.40 3.40 3.19 0 0 0
17/06/2015
3.40
 208,000 3.44 3.44 3.27 0 0 0
16/06/2015
3.44
 208,036 3.52 3.60 3.44 0 0 0
15/06/2015
3.52
 186,910 3.65 3.65 3.52 0 0 0
12/06/2015
3.65
 304,078 3.48 3.77 3.48 600 0 0.0
11/06/2015
3.48
 233,650 3.48 3.52 3.27 0 0 0
10/06/2015
3.48
 395,862 3.31 3.56 3.23 20,000 0 0.2
09/06/2015
3.31
 184,014 3.27 3.35 3.23 3,000 0 0.0
08/06/2015
3.27
 762,100 3.02 3.31 3.27 20,000 9,500 0.1
05/06/2015
3.02
 69,720 2.77 3.02 2.81 0 0 0
04/06/2015
2.77
 98,100 2.85 2.85 2.77 0 0 0
03/06/2015
2.85
 37,716 2.77 2.85 2.72 2,000 0 0.0
02/06/2015
2.77
 95,500 2.81 2.85 2.77 0 0 0
01/06/2015
2.81
 152,784 2.72 2.81 2.72 0 0 0
29/05/2015
2.72
 184,200 2.85 2.85 2.72 0 0 0
28/05/2015
2.85
 170,000 2.81 2.89 2.77 10,000 0 0.1
27/05/2015
2.81
 150,800 2.85 2.85 2.81 0 0 0
26/05/2015
2.85
 269,320 2.72 2.93 2.77 0 12,000 -0.1
25/05/2015
2.72
 153,900 2.72 2.81 2.68 0 0 0
22/05/2015
2.72
 179,000 2.72 2.77 2.64 0 8,000 -0.1
21/05/2015
2.72
 127,200 2.72 2.77 2.64 0 0 0
20/05/2015
2.72
 163,850 2.64 2.81 2.60 0 0 0
19/05/2015
2.64
 81,800 2.52 2.64 2.56 3,000 0 0.0
18/05/2015
2.52
 160,400 2.64 2.64 2.52 26,500 0 0.2
15/05/2015
2.64
 123,800 2.72 2.72 2.64 0 0 0
14/05/2015
2.72
 147,300 2.64 2.77 2.68 0 0 0
13/05/2015
2.64
 95,200 2.60 2.72 2.64 20,900 0 0.1
12/05/2015
2.60
 108,300 2.60 2.72 2.56 25,000 0 0.2
11/05/2015
2.60
 55,700 2.64 2.64 2.60 20,000 0 0.1
08/05/2015
2.64
 108,500 2.60 2.68 2.60 16,000 0 0.1
07/05/2015
2.60
 178,900 2.47 2.64 2.47 34,100 0 0.2
06/05/2015
2.47
 54,700 2.60 2.60 2.47 0 0 0
05/05/2015
2.60
 160,500 2.52 2.60 2.43 0 0 0
04/05/2015
2.52
 159,704 2.77 2.77 2.52 18,700 0 0.1
27/04/2015
2.77
 67,900 2.72 2.81 2.77 0 0 0
24/04/2015
2.72
 38,200 2.72 2.81 2.72 1,500 0 0.0
23/04/2015
2.72
 45,400 2.81 2.81 2.72 0 0 0
22/04/2015
2.81
 62,300 2.81 2.85 2.68 0 0 0
21/04/2015
2.81
 142,300 2.85 2.85 2.77 40,000 0 0.3
20/04/2015
2.85
 186,600 2.98 2.98 2.81 4,000 0 0.0
17/04/2015
2.98
 101,000 2.98 3.02 2.93 0 0 0
16/04/2015
2.98
 206,100 2.98 3.02 2.93 16,200 0 0.1
15/04/2015
2.98
 125,700 3.06 3.06 2.93 6,000 0 0.0
14/04/2015
3.06
 133,810 3.06 3.10 2.98 2,000 0 0.0
13/04/2015
3.06
 178,142 3.10 3.14 3.02 0 0 0
10/04/2015
3.10
 124,100 3.14 3.19 3.10 0 0 0
09/04/2015
3.14
 146,022 3.14 3.19 3.06 0 0 0
08/04/2015
3.14
 92,600 3.14 3.14 3.06 41,300 0 0.3
07/04/2015
3.14
 41,946 3.14 3.23 3.10 0 0 0
06/04/2015
3.14
 240,220 2.98 3.23 2.98 36,000 0 0.3
03/04/2015
2.98
 74,000 2.98 3.06 2.89 0 0 0
02/04/2015
2.98
 48,500 2.89 2.98 2.85 0 0 0
01/04/2015
2.89
 54,500 2.93 2.93 2.85 2,000 0 0.0
31/03/2015
2.93
 193,410 2.81 3.02 2.81 6,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |