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
(2026-08-12) 		0.09 1.33% 1,364,300 -1,200 0
6.50
7.10
6.50
2 tháng
(2026-07-13) 		-0.10 -1.45% 2,938,300 -1,700 0
6.33
7.10
6.50
3 tháng
(2026-06-15) 		-0.57 -7.76% 4,159,900 -1,700 0
6.33
7.37
6.50
6 tháng
(2026-03-16) 		-1.14 -14.35% 11,329,700 -4,800 0
6.33
8.60
6.50
12 tháng
(2025-09-16) 		-5.58 -45.08% 53,182,400 -198,500 -2.3
6.33
12.67
6.50
24 tháng
(2024-09-23) 		-2.36 -25.74% 192,452,206 -283,341 -2.4
6.33
15.97
6.50
36 tháng
(2023-09-27) 		-1.79 -20.83% 243,540,154 -273,640 -2.4
6.33
15.97
6.50
60 tháng
(2021-10-07) 		1.24 22.29% 364,796,468 -570,972 -6.1
5.56
15.97
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
12.76
 822,100 12.76 12.85 12.57 58,800 5,500 0.7
26/06/2025
12.67
 409,800 13.14 13.14 12.57 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
13.14
 773,700 12.57 12.57 12.10 10,600 13,100 -0.0
24/06/2025
12.43
 971,200 12.69 12.69 12.34 2,500 23,800 -0.3
23/06/2025
12.69
 394,100 12.69 12.78 12.51 42,600 6,300 0.5
20/06/2025
12.78
 266,500 12.86 12.95 12.60 35,300 0 0.5
19/06/2025
12.86
 507,200 12.78 12.78 12.51 2,800 1,200 0.0
18/06/2025
12.78
 440,900 12.69 12.69 12.51 21,300 0 0.3
17/06/2025
12.69
 549,600 12.69 12.69 12.60 13,500 0 0.2
16/06/2025
12.69
 159,200 12.78 12.86 12.60 0 11,400 -0.2
13/06/2025
12.86
 841,300 12.78 12.86 12.60 1,100 73,700 -1.1
12/06/2025
12.86
 260,500 12.78 12.95 12.69 8,400 3,700 0.1
11/06/2025
12.95
 476,500 12.78 12.95 12.69 200 12,400 -0.2
10/06/2025
12.95
 472,600 12.95 12.95 12.69 89,000 12,500 1.1
09/06/2025
13.04
 569,200 12.95 13.04 12.69 0 52,800 -0.8
06/06/2025
12.95
 722,900 13.13 13.22 12.69 27,700 29,900 -0.0
05/06/2025
13.13
 637,300 13.13 13.13 12.86 12,100 22,100 -0.2
04/06/2025
13.13
 522,700 12.95 13.13 12.69 23,400 14,400 0.1
03/06/2025
13.13
 683,500 13.04 13.48 12.78 150,300 6,600 2.2
02/06/2025
13.04
 533,800 13.13 13.13 12.78 51,400 1,000 0.7
30/05/2025
13.22
 557,500 13.39 13.39 12.95 97,900 0 1.5
29/05/2025
13.39
 489,800 13.39 13.57 13.22 500 0 0.0
28/05/2025
13.48
 565,400 13.48 13.48 13.13 0 11,300 -0.2
27/05/2025
13.48
 563,700 13.57 13.57 13.13 500 27,200 -0.4
26/05/2025
13.48
 869,500 13.57 13.57 13.30 0 7,300 -0.1
23/05/2025
13.57
 785,600 13.13 13.57 12.86 6,500 7,000 -0.0
22/05/2025
13.13
 756,500 12.69 13.13 12.69 38,500 8,000 0.5
21/05/2025
12.60
 749,900 13.13 13.22 12.60 4,000 0 0.1
20/05/2025
12.78
 361,900 12.95 13.13 12.78 8,600 0 0.1
19/05/2025
13.22
 458,600 13.22 13.22 12.86 700 21,000 -0.3
16/05/2025
13.30
 575,700 13.57 13.57 13.13 2,700 12,000 -0.1
15/05/2025
13.57
 496,100 13.65 13.65 13.30 2,300 14,000 0
14/05/2025
13.65
 1,319,600 13.04 13.74 12.78 2,700 16,000 0
13/05/2025
12.95
 755,700 12.78 12.95 12.69 32,500 9,300 0
12/05/2025
12.86
 583,000 12.95 13.22 12.78 1,200 37,200 0
09/05/2025
13.22
 930,900 13.30 13.39 12.78 2,500 0 0
08/05/2025
13.30
 807,600 13.30 13.57 13.04 0 8,200 0
07/05/2025
13.22
 1,492,500 12.16 13.30 11.99 37,400 27,500 0
06/05/2025
12.16
 299,400 12.16 12.16 11.99 0 0 0
05/05/2025
12.16
 277,200 12.25 12.25 12.08 900 15,600 0
29/04/2025
12.25
 1,278,500 11.81 12.25 11.81 200 8,000 -0.1
28/04/2025
11.90
 1,099,900 11.55 11.90 11.38 5,900 24,600 -0.2
25/04/2025
11.55
 898,200 11.46 11.55 11.20 200 2,300 -0.0
24/04/2025
11.46
 511,100 11.20 11.64 11.20 34,700 4,000 0.4
23/04/2025
11.38
 499,200 11.03 11.38 10.85 0 14,500 -0.2
22/04/2025
11.11
 1,061,600 11.11 11.11 10.33 3,900 26,800 -0.3
21/04/2025
11.20
 397,200 11.20 11.20 10.94 0 1,500 -0.0
18/04/2025
11.20
 603,200 11.03 11.20 10.76 1,100 0 0.0
17/04/2025
11.20
 1,170,700 11.11 11.20 10.33 60,700 6,400 0.7
16/04/2025
11.29
 319,100 11.20 11.55 11.11 0 16,900 -0.2
15/04/2025
11.29
 465,900 11.90 11.90 11.20 0 9,200 -0.1
14/04/2025
12.08
 405,800 12.08 12.08 11.64 10,000 1,300 0.1
11/04/2025
12.08
 316,300 12.25 12.25 11.81 3,300 2,500 0.0
10/04/2025
12.25
 515,300 11.38 12.43 11.38 31,100 12,500 0.3
09/04/2025
11.38
 206,400 11.11 11.38 10.59 0 4,400 -0.1
08/04/2025
11.29
 630,400 11.64 11.90 10.85 700 9,700 -0.1
04/04/2025
11.99
 149,300 11.29 11.99 11.11 0 8,800 -0.1
03/04/2025
11.81
 648,800 12.25 12.25 11.11 8,700 8,500 0.0
02/04/2025
12.25
 386,800 12.08 12.25 11.90 500 400 0.0
01/04/2025
12.08
 448,200 12.08 12.16 11.81 1,500 400 0.0
31/03/2025
12.25
 370,500 12.43 12.51 11.81 3,500 1,400 0.0
28/03/2025
12.60
 1,442,400 12.51 12.78 12.08 36,300 8,600 0.4
27/03/2025
12.60
 1,009,000 11.99 12.60 11.90 67 56,600 -0.8
26/03/2025
12.16
 1,855,300 11.73 12.34 11.64 8,900 95,600 -1.2
25/03/2025
11.81
 1,130,500 11.90 11.90 11.55 1,100 21,200 -0.3
24/03/2025
11.90
 1,247,100 11.29 11.90 11.20 41,700 26,300 0.2
21/03/2025
11.29
 642,400 10.94 11.29 10.94 0 4,700 -0.1
20/03/2025
11.03
 692,800 11.11 11.20 10.94 18,900 1,000 0.2
19/03/2025
11.20
 1,014,000 11.29 11.38 11.11 2,000 7,000 -0.1
18/03/2025
11.38
 475,600 11.46 11.46 11.20 0 11,500 -0.1
17/03/2025
11.46
 997,300 11.46 11.46 11.29 0 17,600 0
14/03/2025
11.38
 592,800 11.29 11.55 11.29 0 11,300 -0.1
13/03/2025
11.55
 595,400 11.29 11.55 11.11 500 16,500 -0.2
12/03/2025
11.55
 1,586,500 10.76 11.55 10.76 13,800 63,300 -0.7
11/03/2025
11.55
 775,800 10.85 11.64 10.85 0 34,800 -0.5
10/03/2025
11.64
 480,800 11.64 11.64 11.38 2,900 6,000 -0.0
07/03/2025
11.64
 949,200 11.64 11.64 11.46 300 600 -0.0
06/03/2025
11.64
 699,200 11.46 11.64 11.29 0 42,200 -0.6
05/03/2025
11.55
 425,800 11.55 11.55 11.20 4,400 13,700 -0.1
04/03/2025
11.55
 730,100 11.64 11.73 11.38 22,500 10,300 0.2
03/03/2025
11.73
 1,125,700 11.20 11.81 11.20 6,600 80,800 -1.0
28/02/2025
11.46
 475,600 11.29 11.64 11.11 3,600 74,600 -0.9
27/02/2025
11.29
 979,500 10.94 11.38 10.85 39,800 5,642 0.4
26/02/2025
10.94
 726,400 10.94 11.11 10.76 102,100 2,000 1.3
25/02/2025
11.11
 522,800 10.85 11.11 10.85 49,000 2,000 0.6
24/02/2025
10.94
 788,000 10.68 11.20 10.68 125,900 12,200 1.4
21/02/2025
10.68
 638,200 9.98 10.68 9.98 23,400 23,300 0.0
20/02/2025
10.15
 745,300 9.98 10.15 9.80 0 49,400 -0.6
19/02/2025
9.98
 573,100 9.89 10.06 9.80 0 10,101 -0.1
18/02/2025
9.89
 1,064,900 9.71 9.89 9.36 29,400 10,600 0.2
17/02/2025
9.71
 404,700 9.80 9.80 9.71 500 3,200 -0.0
14/02/2025
9.80
 512,400 9.80 9.80 9.63 3,500 0 0.0
13/02/2025
9.89
 400,600 9.89 9.89 9.71 0 0 0
12/02/2025
9.89
 676,336 9.71 9.98 9.71 85,400 0 1.0
11/02/2025
10.06
 441,647 9.71 10.06 9.63 0 0 0
10/02/2025
9.89
 531,629 9.89 9.89 9.54 0 5,000 -0.1
07/02/2025
9.89
 291,322 9.63 9.98 9.54 0 4,627 -0.1
06/02/2025
9.98
 342,981 10.06 10.06 9.63 4,600 0 0.1
05/02/2025
10.06
 666,630 9.54 10.06 9.45 0 20 -0.0
04/02/2025
9.71
 301,138 9.63 9.71 9.45 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |