CTCP Tập đoàn Nagakawa (nag)

11.70
-0.10
(-0.85%)
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
(2024-04-19) 		0.20 1.72% 3,865,500 -11,553 -0.0
11.20
12.90
11.80
2 tháng
(2024-03-19) 		-0.50 -4.07% 11,813,436 -71,053 -0.8
11.20
13.30
11.80
3 tháng
(2024-02-19) 		2.70 29.67% 18,181,849 -78,153 -0.9
8.90
13.30
11.80
6 tháng
(2023-11-20) 		2.20 22.92% 23,255,232 -61,599 -0.8
8.20
13.30
11.80
12 tháng
(2023-05-24) 		-3.63 -23.52% 57,628,394 -4,699 -0.2
8.20
17.35
11.80
24 tháng
(2022-05-30) 		-1.09 -8.49% 123,954,928 -32,861 -0.4
8.20
19.65
11.80
36 tháng
(2021-06-03) 		6.41 119.08% 155,348,471 -293,731 -3.9
4.88
19.65
11.80
60 tháng
(2019-06-14) 		8.77 289.84% 168,350,689 -203,751 -3.5
2.40
19.65
11.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
12.65
-0.10
 248,200 12.75 12.84 12.36 0 0 0
#202 25/07/2023
12.75
0.58
 478,500 12.17 12.84 12.17 0 2,200 -0.0
#203 24/07/2023
12.17
0
 191,300 12.17 12.36 11.98 0 0 0
#204 21/07/2023
12.17
-0.10
 253,300 12.27 12.46 12.08 200 0 0.0
#205 20/07/2023
12.27
0
 163,000 12.27 12.27 12.08 0 1,600 -0.0
#206 19/07/2023
12.27
-0.10
 182,900 12.36 12.46 12.17 1,000 0 0.0
#207 18/07/2023
12.36
-0.10
 203,300 12.46 12.65 12.27 0 0 0
#208 17/07/2023
12.46
0.29
 228,400 12.17 12.46 12.17 0 0 0
#209 14/07/2023
12.17
-0.48
 321,000 12.65 12.75 12.17 0 0 0
#210 13/07/2023
12.65
-0.19
 268,600 12.84 12.94 12.46 0 0 0
#211 12/07/2023
12.84
-0.29
 924,200 13.13 13.90 11.88 0 3,500 -0.0
#212 11/07/2023
13.13
-1.44
 969,400 14.57 14.57 13.13 0 0 0
#213 10/07/2023
14.57
0
 211,400 14.57 14.66 14.38 0 0 0
#214 07/07/2023
14.57
-0.29
 142,200 14.85 14.85 14.57 0 0 0
#215 06/07/2023
14.85
0.19
 168,900 14.66 15.05 14.66 800 0 0.0
#216 05/07/2023
14.66
-0.29
 204,640 14.95 15.05 14.57 0 0 0
#217 04/07/2023
14.95
-0.58
 691,591 15.53 15.62 14.18 0 0 0
#218 03/07/2023
15.53
-0.19
 194,000 15.72 15.81 15.43 0 0 0
#219 30/06/2023
15.72
0
 264,900 15.72 15.81 15.53 0 0 0
#220 29/06/2023
15.72
0
 519,964 15.72 15.81 15.43 0 0 0
#221 28/06/2023
15.72
0
 307,671 15.72 15.91 15.53 0 0 0
#222 27/06/2023
15.72
0.10
 530,070 15.62 15.91 15.43 0 0 0
#223 26/06/2023
15.62
-0.96
 665,770 16.58 16.58 15.53 0 0 0
#224 23/06/2023
16.58
0.58
 564,002 16.00 16.58 15.91 7,100 5,000 0.0
#225 22/06/2023
16.00
-0.10
 122,100 16.10 16.10 15.91 10,000 10,000 -0.0
#226 21/06/2023
16.10
-0.19
 215,536 16.29 16.29 16.00 0 0 0
#227 20/06/2023
16.29
0.19
 315,930 16.10 16.29 15.91 0 0 0
#228 19/06/2023
16.10
0
 376,100 16.10 16.20 15.72 0 0 0
#229 16/06/2023
16.10
0
 237,919 16.10 16.10 15.81 0 0 0
#230 15/06/2023
16.10
-0.19
 265,427 16.29 16.29 15.81 0 0 0
#231 14/06/2023
16.29
-0.10
 328,979 16.39 16.48 16.10 0 0 0
#232 13/06/2023
16.39
-0.67
 791,410 17.06 17.25 15.53 0 0 0
#233 12/06/2023
17.06
-0.29
 452,700 17.35 17.54 16.96 0 0 0
#234 09/06/2023
17.35
0.48
 434,400 16.87 17.44 16.77 0 0 0
#235 08/06/2023
16.87
0.29
 567,915 16.58 17.15 16.39 0 0 0
#236 07/06/2023
16.58
0
 395,159 16.58 16.68 16.39 0 0 0
#237 06/06/2023
16.58
0
 234,109 16.58 16.68 16.48 0 0 0
#238 05/06/2023
16.58
0
 436,739 16.58 17.06 16.48 1,000 0 0.0
#239 02/06/2023
16.58
0
 539,536 16.58 16.68 16.29 0 0 0
#240 01/06/2023
16.58
-0.48
 611,606 17.06 17.06 16.48 0 0 0
#241 31/05/2023
17.06
0.19
 287,136 16.87 17.06 16.77 0 0 0
#242 30/05/2023
16.87
0.96
 1,097,367 15.91 17.06 15.81 0 0 0
#243 29/05/2023
15.91
-0.10
 372,711 16.00 16.20 15.91 2,500 0 0.0
#244 26/05/2023
16.00
0.67
 742,985 15.33 16.20 15.33 0 0 0
#245 25/05/2023
15.33
-0.10
 248,959 15.43 15.43 15.14 0 0 0
#246 24/05/2023
15.43
0.10
 263,356 15.33 15.53 15.33 0 0 0
#247 23/05/2023
15.33
0.38
 453,871 14.95 15.72 14.85 0 0 0
#248 22/05/2023
14.95
0
 243,916 14.95 14.95 14.76 0 0 0
#249 19/05/2023
14.95
0.10
 194,500 14.85 14.95 14.66 0 0 0
#250 18/05/2023
14.85
-0.10
 192,221 14.95 15.14 14.66 0 0 0
#251 17/05/2023
14.95
-0.29
 159,331 15.24 15.24 14.95 0 0 0
#252 16/05/2023
15.24
-0.10
 194,443 15.33 15.43 14.95 0 0 0
#253 15/05/2023
15.33
-0.48
 316,600 15.81 15.91 15.33 0 0 0
#254 12/05/2023
15.81
-0.29
 332,100 16.10 16.10 15.53 0 0 0
#255 11/05/2023
16.10
0.67
 618,100 15.43 16.39 15.43 0 0 0
#256 10/05/2023
15.43
1.05
 401,609 14.38 15.53 14.28 0 0 0
#257 09/05/2023
14.38
-0.48
 228,000 14.85 14.95 14.38 0 0 0
#258 08/05/2023
14.85
-0.10
 137,248 14.95 14.95 14.76 0 0 0
#259 05/05/2023
14.95
-0.38
 114,160 15.33 15.33 14.95 0 0 0
#260 04/05/2023
15.33
0
 174,500 15.33 15.43 15.14 0 0 0
#261 28/04/2023
15.33
0
 305,472 15.33 15.33 14.95 0 0 0
#262 27/04/2023
15.33
0
 285,300 15.33 15.43 15.14 0 0 0
#263 26/04/2023
15.33
-0.29
 269,758 15.62 15.62 15.24 0 0 0
#264 25/04/2023
15.62
-0.10
 194,503 15.72 15.72 15.53 0 1,400 -0.0
#265 24/04/2023
15.72
-0.10
 154,000 15.81 15.81 15.43 0 1,400 -0.0
#266 21/04/2023
15.81
0
 119,500 15.81 15.81 15.53 0 0 0
#267 20/04/2023
15.81
-0.10
 198,157 15.91 15.91 15.53 0 0 0
#268 19/04/2023
15.91
0
 201,009 15.91 16.00 15.62 0 0 0
#269 18/04/2023
15.91
0
 243,000 15.91 15.91 15.72 0 0 0
#270 17/04/2023
15.91
0.10
 196,361 15.81 16.10 15.72 0 0 0
#271 14/04/2023
15.81
0.19
 332,250 15.62 15.81 15.33 0 0 0
#272 13/04/2023
15.62
-0.48
 223,300 16.10 16.10 15.62 0 0 0
#273 12/04/2023
16.10
0.38
 358,920 15.72 16.10 15.53 0 0 0
#274 11/04/2023
15.72
-0.48
 553,419 16.20 16.20 15.62 0 0 0
#275 10/04/2023
16.20
-0.10
 185,200 16.29 16.29 16.00 0 0 0
#276 07/04/2023
16.29
-0.10
 207,351 16.39 16.39 16.00 0 0 0
#277 06/04/2023
16.39
-0.19
 351,827 16.58 16.68 16.20 0 0 0
#278 05/04/2023
16.58
0.29
 493,079 16.29 16.77 16.20 0 4,000 -0.1
#279 04/04/2023
16.29
0.10
 251,030 16.20 16.29 16.00 0 6,000 -0.1
#280 03/04/2023
16.20
0.10
 248,354 16.10 16.29 16.10 0 0 0
#281 31/03/2023
16.10
0
 314,164 16.10 16.10 15.81 0 0 0
#282 30/03/2023
16.10
0
 292,321 16.10 16.10 15.81 0 0 0
#283 29/03/2023
16.10
0
 267,800 16.10 16.10 15.91 0 0 0
#284 28/03/2023
16.10
-0.10
 344,915 16.20 16.20 16.00 0 0 0
#285 27/03/2023
16.20
-0.10
 348,125 16.29 16.29 16.10 4,000 0 0.1
#286 24/03/2023
16.29
-0.29
 467,729 16.58 16.58 16.10 0 0 0
#287 23/03/2023
16.58
-0.10
 292,200 16.68 16.77 16.48 0 0 0
#288 22/03/2023
16.68
0.19
 445,423 16.48 16.87 16.48 0 0 0
#289 21/03/2023
16.48
0.10
 338,450 16.39 16.48 16.10 0 0 0
#290 20/03/2023
16.39
0.10
 445,445 16.29 16.77 16.20 0 0 0
#291 17/03/2023
16.29
0.10
 314,000 16.20 16.29 16.00 0 0 0
#292 16/03/2023
16.20
-0.10
 221,231 16.29 16.29 15.91 0 0 0
#293 15/03/2023
16.29
0.58
 443,886 15.72 16.48 15.62 0 0 0
#294 14/03/2023
15.72
-0.58
 489,872 16.29 16.29 15.72 0 0 0
#295 13/03/2023
16.29
-0.19
 383,585 16.48 16.48 16.00 0 0 0
#296 10/03/2023
16.48
-0.29
 315,224 16.77 16.77 16.39 0 0 0
#297 09/03/2023
16.77
-0.19
 289,211 16.96 16.96 16.68 0 0 0
#298 08/03/2023
16.96
-0.10
 612,875 17.06 17.06 16.29 0 22,135 -0.4
#299 07/03/2023
17.06
-0.19
 317,910 17.25 17.25 16.29 0 10,000 -0.2
#300 06/03/2023
17.25
-0.67
 490,972 17.92 17.92 17.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc