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)
01/07/2015
3.01
 93,640 3.05 3.09 3.01 0 0 0
30/06/2015
3.05
 120,200 3.17 3.17 3.05 0 0 0
29/06/2015
3.17
 67,560 2.97 3.17 2.93 8,000 0 0.1
26/06/2015
2.97
 93,900 3.05 3.05 2.97 0 0 0
25/06/2015
3.05
 69,076 3.05 3.05 3.01 0 0 0
24/06/2015
3.05
 46,500 3.05 3.09 3.01 0 0 0
23/06/2015
3.05
 60,300 3.13 3.13 3.01 0 0 0
22/06/2015
3.13
 100,200 3.17 3.17 3.09 0 0 0
19/06/2015
3.17
 82,740 3.05 3.17 3.05 100 0 0.0
18/06/2015
3.05
 148,040 3.21 3.21 3.01 0 0 0
17/06/2015
3.21
 208,000 3.25 3.25 3.09 0 0 0
16/06/2015
3.25
 208,036 3.33 3.41 3.25 0 0 0
15/06/2015
3.33
 186,910 3.45 3.45 3.33 0 0 0
12/06/2015
3.45
 304,078 3.29 3.57 3.29 600 0 0.0
11/06/2015
3.29
 233,650 3.29 3.33 3.09 0 0 0
10/06/2015
3.29
 395,862 3.13 3.37 3.05 20,000 0 0.2
09/06/2015
3.13
 184,014 3.09 3.17 3.05 3,000 0 0.0
08/06/2015
3.09
 762,100 2.85 3.13 3.09 20,000 9,500 0.1
05/06/2015
2.85
 69,720 2.61 2.85 2.65 0 0 0
04/06/2015
2.61
 98,100 2.69 2.69 2.61 0 0 0
03/06/2015
2.69
 37,716 2.61 2.69 2.58 2,000 0 0.0
02/06/2015
2.61
 95,500 2.65 2.69 2.61 0 0 0
01/06/2015
2.65
 152,784 2.58 2.65 2.58 0 0 0
29/05/2015
2.58
 184,200 2.69 2.69 2.58 0 0 0
28/05/2015
2.69
 170,000 2.65 2.73 2.61 10,000 0 0.1
27/05/2015
2.65
 150,800 2.69 2.69 2.65 0 0 0
26/05/2015
2.69
 269,320 2.58 2.77 2.61 0 12,000 -0.1
25/05/2015
2.58
 153,900 2.58 2.65 2.54 0 0 0
22/05/2015
2.58
 179,000 2.58 2.61 2.50 0 8,000 -0.1
21/05/2015
2.58
 127,200 2.58 2.61 2.50 0 0 0
20/05/2015
2.58
 163,850 2.50 2.65 2.46 0 0 0
19/05/2015
2.50
 81,800 2.38 2.50 2.42 3,000 0 0.0
18/05/2015
2.38
 160,400 2.50 2.50 2.38 26,500 0 0.2
15/05/2015
2.50
 123,800 2.58 2.58 2.50 0 0 0
14/05/2015
2.58
 147,300 2.50 2.61 2.54 0 0 0
13/05/2015
2.50
 95,200 2.46 2.58 2.50 20,900 0 0.1
12/05/2015
2.46
 108,300 2.46 2.58 2.42 25,000 0 0.2
11/05/2015
2.46
 55,700 2.50 2.50 2.46 20,000 0 0.1
08/05/2015
2.50
 108,500 2.46 2.54 2.46 16,000 0 0.1
07/05/2015
2.46
 178,900 2.34 2.50 2.34 34,100 0 0.2
06/05/2015
2.34
 54,700 2.46 2.46 2.34 0 0 0
05/05/2015
2.46
 160,500 2.38 2.46 2.30 0 0 0
04/05/2015
2.38
 159,704 2.61 2.61 2.38 18,700 0 0.1
27/04/2015
2.61
 67,900 2.58 2.65 2.61 0 0 0
24/04/2015
2.58
 38,200 2.58 2.65 2.58 1,500 0 0.0
23/04/2015
2.58
 45,400 2.65 2.65 2.58 0 0 0
22/04/2015
2.65
 62,300 2.65 2.69 2.54 0 0 0
21/04/2015
2.65
 142,300 2.69 2.69 2.61 40,000 0 0.3
20/04/2015
2.69
 186,600 2.81 2.81 2.65 4,000 0 0.0
17/04/2015
2.81
 101,000 2.81 2.85 2.77 0 0 0
16/04/2015
2.81
 206,100 2.81 2.85 2.77 16,200 0 0.1
15/04/2015
2.81
 125,700 2.89 2.89 2.77 6,000 0 0.0
14/04/2015
2.89
 133,810 2.89 2.93 2.81 2,000 0 0.0
13/04/2015
2.89
 178,142 2.93 2.97 2.85 0 0 0
10/04/2015
2.93
 124,100 2.97 3.01 2.93 0 0 0
09/04/2015
2.97
 146,022 2.97 3.01 2.89 0 0 0
08/04/2015
2.97
 92,600 2.97 2.97 2.89 41,300 0 0.3
07/04/2015
2.97
 41,946 2.97 3.05 2.93 0 0 0
06/04/2015
2.97
 240,220 2.81 3.05 2.81 36,000 0 0.3
03/04/2015
2.81
 74,000 2.81 2.89 2.73 0 0 0
02/04/2015
2.81
 48,500 2.73 2.81 2.69 0 0 0
01/04/2015
2.73
 54,500 2.77 2.77 2.69 2,000 0 0.0
31/03/2015
2.77
 193,410 2.65 2.85 2.65 6,400 0 0.0
30/03/2015
2.65
 138,100 2.77 2.85 2.61 0 0 0
27/03/2015
2.77
 135,200 2.85 2.89 2.73 3,000 0 0.0
26/03/2015
2.85
 82,400 2.85 2.89 2.77 0 0 0
25/03/2015
2.85
 39,700 2.89 2.89 2.81 0 0 0
24/03/2015
2.89
 197,400 2.93 2.93 2.77 0 0 0
23/03/2015
2.93
 200,300 2.93 3.01 2.93 6,000 0 0.0
20/03/2015
2.93
 158,400 3.01 3.01 2.93 3,000 4,000 -0.0
19/03/2015
3.01
 143,530 3.05 3.09 2.97 3,000 0 0.0
18/03/2015
3.05
 115,500 3.05 3.09 3.05 0 0 0
17/03/2015
3.05
 136,430 3.01 3.13 3.01 0 0 0
16/03/2015
3.01
 165,266 3.09 3.13 3.01 0 0 0
13/03/2015
3.09
 446,180 2.93 3.21 2.97 0 0 0
12/03/2015
2.93
 246,700 2.89 2.93 2.85 0 0 0
11/03/2015
2.89
 150,800 2.93 2.97 2.89 0 0 0
10/03/2015
2.93
 110,900 2.97 3.01 2.93 0 0 0
09/03/2015
2.97
 451,700 2.93 3.01 2.81 0 0 0
06/03/2015
2.93
 254,250 2.97 3.01 2.89 4,000 0 0.0
05/03/2015
2.97
 558,910 2.77 3.01 2.93 0 0 0
04/03/2015
2.77
 510,200 2.54 2.77 2.58 0 0 0
03/03/2015
2.54
 125,432 2.50 2.58 2.46 0 0 0
02/03/2015
2.50
 65,400 2.46 2.50 2.42 0 0 0
27/02/2015
2.46
 43,710 2.50 2.50 2.46 0 0 0
26/02/2015
2.50
 16,740 2.46 2.50 2.46 0 0 0
25/02/2015
2.46
 56,300 2.50 2.50 2.46 0 0 0
24/02/2015
2.50
 14,500 2.46 2.50 2.46 0 0 0
13/02/2015
2.46
 118,200 2.42 2.46 2.42 0 0 0
12/02/2015
2.42
 69,500 2.50 2.50 2.42 0 0 0
11/02/2015
2.50
 12,110 2.46 2.50 2.42 0 0 0
10/02/2015
2.46
 34,900 2.38 2.46 2.38 0 0 0
09/02/2015
2.38
 56,400 2.46 2.46 2.38 0 0 0
06/02/2015
2.46
 107,400 2.46 2.46 2.38 0 0 0
05/02/2015
2.46
 63,700 2.42 2.46 2.38 0 0 0
04/02/2015
2.42
 84,200 2.42 2.46 2.38 5,000 0 0.0
03/02/2015
2.42
 141,600 2.46 2.50 2.42 3,000 0 0.0
02/02/2015
2.46
 91,003 2.54 2.54 2.42 0 0 0
30/01/2015
2.54
 166,700 2.50 2.58 2.46 0 0 0
29/01/2015
2.50
 56,000 2.58 2.58 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |