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)
19/11/2015
2.10
 19,610 2.14 2.14 2.10 0 0 0
18/11/2015
2.14
 49,400 2.10 2.14 2.06 0 0 0
17/11/2015
2.10
 58,000 2.14 2.14 2.06 1,000 0 0.0
16/11/2015
2.14
 9,300 2.14 2.14 2.10 0 0 0
13/11/2015
2.14
 26,600 2.14 2.14 2.10 0 0 0
12/11/2015
2.14
 40,800 2.14 2.14 2.10 0 0 0
11/11/2015
2.14
 38,200 2.14 2.18 2.14 0 0 0
10/11/2015
2.14
 9,800 2.18 2.22 2.14 0 0 0
09/11/2015
2.18
 91,200 2.18 2.26 2.18 0 0 0
06/11/2015
2.18
 17,200 2.18 2.30 2.18 0 0 0
05/11/2015
2.18
 14,000 2.22 2.22 2.18 0 0 0
04/11/2015
2.22
 15,600 2.18 2.22 2.18 0 5,200 -0.0
03/11/2015
2.18
 23,300 2.14 2.18 2.14 0 20,000 -0.1
02/11/2015
2.14
 35,300 2.14 2.22 2.14 0 300 -0.0
30/10/2015
2.14
 23,200 2.18 2.22 2.14 0 5,100 -0.0
29/10/2015
2.18
 30,610 2.22 2.26 2.18 0 13,100 -0.1
28/10/2015
2.22
 47,700 2.26 2.26 2.18 11,000 0 0.1
27/10/2015
2.26
 1,346 2.26 2.26 2.26 0 1,300 -0.0
26/10/2015
2.26
 33,620 2.26 2.30 2.26 0 5,000 -0.0
23/10/2015
2.26
 50,900 2.26 2.34 2.26 20,500 15,000 0.0
22/10/2015
2.26
 36,900 2.22 2.26 2.18 0 15,000 -0.1
21/10/2015
2.22
 171,200 2.38 2.38 2.22 0 15,600 -0.1
20/10/2015
2.38
 72,000 2.38 2.46 2.34 0 0 0
19/10/2015
2.38
 66,000 2.38 2.42 2.34 0 1,000 -0.0
16/10/2015
2.38
 73,442 2.34 2.42 2.38 0 2,000 -0.0
15/10/2015
2.34
 24,300 2.38 2.42 2.30 0 0 0
14/10/2015
2.38
 55,816 2.26 2.38 2.30 0 0 0
13/10/2015
2.26
 32,810 2.30 2.30 2.26 0 0 0
12/10/2015
2.30
 33,700 2.30 2.34 2.30 0 0 0
09/10/2015
2.30
 103,884 2.42 2.42 2.26 0 0 0
08/10/2015
2.42
 10,000 2.46 2.46 2.34 0 0 0
07/10/2015
2.46
 10,000 2.50 2.54 2.26 0 0 0
06/10/2015
2.50
 75,120 2.34 2.54 2.38 0 0 0
05/10/2015
2.34
 27,610 2.38 2.38 2.30 0 0 0
02/10/2015
2.38
 24,600 2.42 2.42 2.30 0 0 0
01/10/2015
2.42
 12,500 2.46 2.50 2.42 0 0 0
30/09/2015
2.46
 175,042 2.26 2.46 2.26 0 0 0
29/09/2015
2.26
 81,600 2.18 2.30 2.10 0 0 0
28/09/2015
2.18
 16,600 2.22 2.22 2.10 0 100 -0.0
25/09/2015
2.22
 103,300 2.26 2.26 2.06 0 10,500 -0.1
24/09/2015
2.26
 18,312 2.22 2.26 2.22 0 8,400 -0.0
23/09/2015
2.22
 2,400 2.22 2.22 2.18 0 0 0
22/09/2015
2.22
 26,200 2.22 2.22 2.18 0 12,400 -0.1
21/09/2015
2.22
 43,200 2.26 2.26 2.14 0 27,000 -0.1
18/09/2015
2.26
 18,900 2.26 2.26 2.22 0 0 0
17/09/2015
2.26
 3,300 2.26 2.26 2.22 0 300 -0.0
16/09/2015
2.26
 27,500 2.22 2.26 2.18 0 200 -0.0
15/09/2015
2.22
 17,600 2.26 2.26 2.18 0 500 -0.0
14/09/2015
2.26
 4,200 2.34 2.34 2.22 0 1,000 -0.0
11/09/2015
2.34
 3,000 2.22 2.42 2.22 0 0 0
10/09/2015
2.22
 40,500 2.34 2.34 2.22 0 0 0
09/09/2015
2.34
 12,400 2.30 2.38 2.26 0 0 0
08/09/2015
2.30
 16,300 2.26 2.38 2.26 0 0 0
07/09/2015
2.26
 33,000 2.22 2.38 2.22 0 0 0
04/09/2015
2.22
 23,600 2.30 2.38 2.22 0 0 0
03/09/2015
2.30
 2,200 2.30 2.30 2.18 0 0 0
01/09/2015
2.30
 17,000 2.30 2.30 2.26 0 0 0
31/08/2015
2.30
 35,900 2.42 2.42 2.30 0 0 0
28/08/2015
2.42
 68,200 2.30 2.46 2.30 0 0 0
27/08/2015
2.30
 27,814 2.18 2.34 2.26 0 4,000 -0.0
26/08/2015
2.18
 72,300 2.14 2.26 2.14 0 13,100 -0.1
25/08/2015
2.14
 22,100 2.18 2.26 2.10 0 0 0
24/08/2015
2.18
 59,900 2.34 2.34 2.14 0 0 0
21/08/2015
2.34
 23,700 2.38 2.46 2.26 0 0 0
20/08/2015
2.38
 36,400 2.46 2.46 2.38 0 0 0
19/08/2015
2.46
 32,500 2.50 2.50 2.38 0 0 0
18/08/2015
2.50
 25,530 2.42 2.50 2.42 0 0 0
17/08/2015
2.42
 37,200 2.54 2.54 2.42 0 0 0
14/08/2015
2.54
 2,400 2.54 2.54 2.46 0 0 0
13/08/2015
2.54
 53,000 2.54 2.54 2.46 0 0 0
12/08/2015
2.54
 27,900 2.61 2.61 2.54 0 0 0
11/08/2015
2.61
 47,806 2.65 2.65 2.54 0 0 0
10/08/2015
2.65
 11,384 2.65 2.65 2.61 0 0 0
07/08/2015
2.65
 7,600 2.58 2.65 2.58 0 0 0
06/08/2015
2.58
 30,000 2.65 2.65 2.58 0 0 0
05/08/2015
2.65
 47,010 2.61 2.69 2.61 0 0 0
04/08/2015
2.61
 19,700 2.54 2.65 2.50 0 0 0
03/08/2015
2.54
 13,000 2.61 2.61 2.50 0 0 0
31/07/2015
2.61
 23,800 2.65 2.69 2.61 0 0 0
30/07/2015
2.65
 43,640 2.61 2.69 2.61 0 0 0
29/07/2015
2.61
 83,120 2.58 2.81 2.58 0 3,000 -0.0
28/07/2015
2.58
 90,820 2.69 2.69 2.58 3,000 0 0.0
27/07/2015
2.69
 145,655 2.73 2.73 2.58 0 29 -0.0
24/07/2015
2.73
 56,760 2.77 2.77 2.65 0 0 0
23/07/2015
2.77
 43,900 2.77 2.77 2.73 0 0 0
22/07/2015
2.77
 85,300 2.77 2.85 2.73 0 0 0
21/07/2015
2.77
 171,100 3.05 3.05 2.77 3,000 0 0.0
20/07/2015
3.05
 51,200 3.05 3.05 3.01 0 0 0
17/07/2015
3.05
 28,560 3.01 3.09 3.01 0 5,000 -0.0
16/07/2015
3.01
 50,700 3.05 3.05 2.97 0 0 0
15/07/2015
3.05
 38,232 3.05 3.05 3.01 0 0 0
14/07/2015
3.05
 124,400 3.05 3.21 2.93 0 0 0
13/07/2015
3.05
 90,320 3.09 3.13 3.01 0 0 0
10/07/2015
3.09
 68,897 3.09 3.17 3.09 0 0 0
09/07/2015
3.09
 63,600 3.05 3.13 3.05 0 0 0
08/07/2015
3.05
 103,100 3.13 3.21 3.05 0 0 0
07/07/2015
3.13
 54,110 3.17 3.21 3.09 0 0 0
06/07/2015
3.17
 125,700 3.13 3.29 3.09 0 0 0
03/07/2015
3.13
 95,600 3.09 3.13 3.05 0 1,000 -0.0
02/07/2015
3.09
 51,078 3.01 3.09 3.05 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |