CTCP Tập đoàn Nagakawa (nag)

8.50
-0.30
(-3.41%)
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
(2026-03-30) 		0.80 9.64% 3,605,700 0 0
8
9.10
8.80
2 tháng
(2026-02-27) 		0.90 10.98% 6,266,900 -2,800 -0.0
7.20
9.10
8.80
3 tháng
(2026-01-28) 		1.50 19.74% 8,288,700 -2,800 -0.0
7.10
9.10
8.80
6 tháng
(2025-10-30) 		-2.40 -20.87% 27,582,800 -133,900 -1.3
7.10
11.50
8.80
12 tháng
(2025-05-05) 		-3.77 -29.29% 113,157,800 -36,400 0.6
7.10
16.90
8.80
24 tháng
(2024-05-08) 		-1.19 -11.55% 211,588,667 -253,052 -2.0
7.10
16.90
8.80
36 tháng
(2023-05-15) 		-4.05 -30.78% 268,844,823 -234,640 -2.0
7.03
16.90
8.80
60 tháng
(2021-05-24) 		4.61 102.46% 365,417,108 -523,672 -5.7
4.19
16.90
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2025
13.70
 573,700 13.10 13.60 13 0 6,100 -0.1
08/07/2025
13.30
 458,500 13.30 13.30 12.90 0 29,900 -0.4
07/07/2025
13.30
 296,500 13.30 13.30 13 700 34,100 -0.4
04/07/2025
13.30
 574,000 13.30 13.30 13 2,400 17,900 -0.2
03/07/2025
13.50
 687,700 13.40 13.40 13.10 13,500 7,600 0.1
02/07/2025
13.50
 287,000 13.20 13.30 13.10 0 8,700 -0.1
01/07/2025
13.30
 396,900 13.30 13.40 13.10 0 14,100 -0.2
30/06/2025
13.40
 705,400 13.50 13.70 13.20 0 32,400 -0.4
27/06/2025
13.50
 822,100 13.50 13.60 13.30 58,800 5,500 0.7
26/06/2025
13.40
 409,800 13.90 13.90 13.30 0 49,700 -0.7
25/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
25/06/2025
13.90
 773,700 13.30 13.30 12.80 10,600 13,100 -0.0
24/06/2025
13.15
 971,200 13.43 13.43 13.06 2,500 23,800 -0.3
23/06/2025
13.43
 394,100 13.43 13.52 13.24 42,600 6,300 0.5
20/06/2025
13.52
 266,500 13.61 13.70 13.33 35,300 0 0.5
19/06/2025
13.61
 507,200 13.52 13.52 13.24 2,800 1,200 0.0
18/06/2025
13.52
 440,900 13.43 13.43 13.24 21,300 0 0.3
17/06/2025
13.43
 549,600 13.43 13.43 13.33 13,500 0 0.2
16/06/2025
13.43
 159,200 13.52 13.61 13.33 0 11,400 -0.2
13/06/2025
13.61
 841,300 13.52 13.61 13.33 1,100 73,700 -1.1
12/06/2025
13.61
 260,500 13.52 13.70 13.43 8,400 3,700 0.1
11/06/2025
13.70
 476,500 13.52 13.70 13.43 200 12,400 -0.2
10/06/2025
13.70
 472,600 13.70 13.70 13.43 89,000 12,500 1.1
09/06/2025
13.80
 569,200 13.70 13.80 13.43 0 52,800 -0.8
06/06/2025
13.70
 722,900 13.89 13.98 13.43 27,700 29,900 -0.0
05/06/2025
13.89
 637,300 13.89 13.89 13.61 12,100 22,100 -0.2
04/06/2025
13.89
 522,700 13.70 13.89 13.43 23,400 14,400 0.1
03/06/2025
13.89
 683,500 13.80 14.26 13.52 150,300 6,600 2.2
02/06/2025
13.80
 533,800 13.89 13.89 13.52 51,400 1,000 0.7
30/05/2025
13.98
 557,500 14.17 14.17 13.70 97,900 0 1.5
29/05/2025
14.17
 489,800 14.17 14.35 13.98 500 0 0.0
28/05/2025
14.26
 565,400 14.26 14.26 13.89 0 11,300 -0.2
27/05/2025
14.26
 563,700 14.35 14.35 13.89 500 27,200 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |