CTCP Tập đoàn Nagakawa (nag)

8.20
0
(0%)
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
(2026-02-11) 		1 13.89% 2,265,500 -2,800 -0.0
7.20
8.20
8.20
2 tháng
(2026-01-12) 		0.20 2.50% 4,846,700 -2,800 -0.0
7.10
8.20
8.20
3 tháng
(2025-12-15) 		0.10 1.23% 7,242,600 -2,800 -0.0
7.10
8.50
8.20
6 tháng
(2025-09-15) 		-5 -37.88% 42,463,500 -207,500 -2.5
7.10
13.40
8.20
12 tháng
(2025-03-18) 		-3.84 -31.88% 130,102,000 -158,033 -1.1
7.10
16.90
8.20
24 tháng
(2024-03-25) 		-3.03 -26.99% 215,316,615 -293,994 -2.5
7.10
16.90
8.20
36 tháng
(2023-03-29) 		-5.60 -40.59% 272,149,315 -247,440 -2.2
7.03
16.90
8.20
60 tháng
(2021-04-08) 		3.46 72.96% 362,366,165 -520,172 -5.7
4.13
16.90
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
14.26
 869,500 14.35 14.35 14.07 0 7,300 -0.1
23/05/2025
14.35
 785,600 13.89 14.35 13.61 6,500 7,000 -0.0
22/05/2025
13.89
 756,500 13.43 13.89 13.43 38,500 8,000 0.5
21/05/2025
13.33
 749,900 13.89 13.98 13.33 4,000 0 0.1
20/05/2025
13.52
 361,900 13.70 13.89 13.52 8,600 0 0.1
19/05/2025
13.98
 458,600 13.98 13.98 13.61 700 21,000 -0.3
16/05/2025
14.07
 575,700 14.35 14.35 13.89 2,700 12,000 -0.1
15/05/2025
14.35
 496,100 14.44 14.44 14.07 2,300 14,000 0
14/05/2025
14.44
 1,319,600 13.80 14.54 13.52 2,700 16,000 0
13/05/2025
13.70
 755,700 13.52 13.70 13.43 32,500 9,300 0
12/05/2025
13.61
 583,000 13.70 13.98 13.52 1,200 37,200 0
09/05/2025
13.98
 930,900 14.07 14.17 13.52 2,500 0 0
08/05/2025
14.07
 807,600 14.07 14.35 13.80 0 8,200 0
07/05/2025
13.98
 1,492,500 12.87 14.07 12.69 37,400 27,500 0
06/05/2025
12.87
 299,400 12.87 12.87 12.69 0 0 0
05/05/2025
12.87
 277,200 12.96 12.96 12.78 900 15,600 0
29/04/2025
12.96
 1,278,500 12.50 12.96 12.50 200 8,000 -0.1
28/04/2025
12.59
 1,099,900 12.22 12.59 12.04 5,900 24,600 -0.2
25/04/2025
12.22
 898,200 12.13 12.22 11.85 200 2,300 -0.0
24/04/2025
12.13
 511,100 11.85 12.31 11.85 34,700 4,000 0.4
23/04/2025
12.04
 499,200 11.67 12.04 11.48 0 14,500 -0.2
22/04/2025
11.76
 1,061,600 11.76 11.76 10.93 3,900 26,800 -0.3
21/04/2025
11.85
 397,200 11.85 11.85 11.57 0 1,500 -0.0
18/04/2025
11.85
 603,200 11.67 11.85 11.39 1,100 0 0.0
17/04/2025
11.85
 1,170,700 11.76 11.85 10.93 60,700 6,400 0.7
16/04/2025
11.94
 319,100 11.85 12.22 11.76 0 16,900 -0.2
15/04/2025
11.94
 465,900 12.59 12.59 11.85 0 9,200 -0.1
14/04/2025
12.78
 405,800 12.78 12.78 12.31 10,000 1,300 0.1
11/04/2025
12.78
 316,300 12.96 12.96 12.50 3,300 2,500 0.0
10/04/2025
12.96
 515,300 12.04 13.15 12.04 31,100 12,500 0.3
09/04/2025
12.04
 206,400 11.76 12.04 11.20 0 4,400 -0.1
08/04/2025
11.94
 630,400 12.31 12.59 11.48 700 9,700 -0.1
04/04/2025
12.69
 149,300 11.94 12.69 11.76 0 8,800 -0.1
03/04/2025
12.50
 648,800 12.96 12.96 11.76 8,700 8,500 0.0
02/04/2025
12.96
 386,800 12.78 12.96 12.59 500 400 0.0
01/04/2025
12.78
 448,200 12.78 12.87 12.50 1,500 400 0.0
31/03/2025
12.96
 370,500 13.15 13.24 12.50 3,500 1,400 0.0
28/03/2025
13.33
 1,442,400 13.24 13.52 12.78 36,300 8,600 0.4
27/03/2025
13.33
 1,009,000 12.69 13.33 12.59 67 56,600 -0.8
26/03/2025
12.87
 1,855,300 12.41 13.06 12.31 8,900 95,600 -1.2
25/03/2025
12.50
 1,130,500 12.59 12.59 12.22 1,100 21,200 -0.3
24/03/2025
12.59
 1,247,100 11.94 12.59 11.85 41,700 26,300 0.2
21/03/2025
11.94
 642,400 11.57 11.94 11.57 0 4,700 -0.1
20/03/2025
11.67
 692,800 11.76 11.85 11.57 18,900 1,000 0.2
19/03/2025
11.85
 1,014,000 11.94 12.04 11.76 2,000 7,000 -0.1
18/03/2025
12.04
 475,600 12.13 12.13 11.85 0 11,500 -0.1
17/03/2025
12.13
 997,300 12.13 12.13 11.94 0 17,600 0
14/03/2025
12.04
 592,800 11.94 12.22 11.94 0 11,300 -0.1
13/03/2025
12.22
 595,400 11.94 12.22 11.76 500 16,500 -0.2
12/03/2025
12.22
 1,586,500 11.39 12.22 11.39 13,800 63,300 -0.7
11/03/2025
12.22
 775,800 11.48 12.31 11.48 0 34,800 -0.5
10/03/2025
12.31
 480,800 12.31 12.31 12.04 2,900 6,000 -0.0
07/03/2025
12.31
 949,200 12.31 12.31 12.13 300 600 -0.0
06/03/2025
12.31
 699,200 12.13 12.31 11.94 0 42,200 -0.6
05/03/2025
12.22
 425,800 12.22 12.22 11.85 4,400 13,700 -0.1
04/03/2025
12.22
 730,100 12.31 12.41 12.04 22,500 10,300 0.2
03/03/2025
12.41
 1,125,700 11.85 12.50 11.85 6,600 80,800 -1.0
28/02/2025
12.13
 475,600 11.94 12.31 11.76 3,600 74,600 -0.9
27/02/2025
11.94
 979,500 11.57 12.04 11.48 39,800 5,642 0.4
26/02/2025
11.57
 726,400 11.57 11.76 11.39 102,100 2,000 1.3
25/02/2025
11.76
 522,800 11.48 11.76 11.48 49,000 2,000 0.6
24/02/2025
11.57
 788,000 11.30 11.85 11.30 125,900 12,200 1.4
21/02/2025
11.30
 638,200 10.56 11.30 10.56 23,400 23,300 0.0
20/02/2025
10.74
 745,300 10.56 10.74 10.37 0 49,400 -0.6
19/02/2025
10.56
 573,100 10.46 10.65 10.37 0 10,101 -0.1
18/02/2025
10.46
 1,064,900 10.28 10.46 9.91 29,400 10,600 0.2
17/02/2025
10.28
 404,700 10.37 10.37 10.28 500 3,200 -0.0
14/02/2025
10.37
 512,400 10.37 10.37 10.19 3,500 0 0.0
13/02/2025
10.46
 400,600 10.46 10.46 10.28 0 0 0
12/02/2025
10.46
 676,336 10.28 10.56 10.28 85,400 0 1.0
11/02/2025
10.65
 441,647 10.28 10.65 10.19 0 0 0
10/02/2025
10.46
 531,629 10.46 10.46 10.09 0 5,000 -0.1
07/02/2025
10.46
 291,322 10.19 10.56 10.09 0 4,627 -0.1
06/02/2025
10.56
 342,981 10.65 10.65 10.19 4,600 0 0.1
05/02/2025
10.65
 666,630 10.09 10.65 10 0 20 -0.0
04/02/2025
10.28
 301,138 10.19 10.28 10 500 0 0.0
03/02/2025
10.37
 408,700 10.56 10.83 10.09 0 600 0
24/01/2025
10.56
 106,824 10.46 10.56 10.19 0 0 0
23/01/2025
10.56
 848,517 10.46 10.56 10.09 0 1,600 -0.0
22/01/2025
10.56
 788,811 10.46 10.56 10 1,700 900 0.0
21/01/2025
10.65
 481,814 10.46 10.65 10 0 0 0
20/01/2025
10.56
 1,371,639 10.09 10.65 9.63 0 2,680 -0.0
17/01/2025
10.09
 426,647 9.91 10.09 9.81 2,500 0 0.0
16/01/2025
10.09
 241,600 10.46 10.46 10.09 0 1,300 -0.0
15/01/2025
10.28
 300,500 10.09 10.28 10 0 1,000 -0.0
14/01/2025
10.09
 422,900 10 10.09 9.91 0 0 0
13/01/2025
10.09
 564,200 10.09 10.09 9.91 0 5,000 -0.1
10/01/2025
10.09
 396,800 10 10.09 9.91 0 1,600 -0.0
09/01/2025
10.09
 484,600 10.09 10.09 9.91 100 0 0.0
08/01/2025
10.09
 691,681 10.09 10.09 9.91 0 7,600 -0.1
07/01/2025
10
 299,679 9.81 10 9.81 0 0 0
06/01/2025
9.91
 68,100 9.81 10 9.81 0 0 0
03/01/2025
10.09
 92,500 10.19 10.19 10 0 13,900 -0.2
02/01/2025
10.09
 567,500 9.91 10.09 9.81 0 300 -0.0
31/12/2024
10
 83,900 10 10 9.91 0 0 0
30/12/2024
10.09
 181,909 10.09 10.09 10 0 0 0
27/12/2024
10.19
 173,800 10.09 10.19 10 0 200 -0.0
26/12/2024
10.19
 406,220 10.19 10.28 10.09 2,600 0 0.0
25/12/2024
10.28
 371,202 10.19 10.28 10 0 3,000 -0.0
24/12/2024
10.19
 253,738 10.28 10.28 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |