Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	10.29	190,629	10.20	10.29	9.95	1,900	8,200	-0.1
02/05/2024	10.20	159,714	10.29	10.29	10.03	0	2,300	-0.0
26/04/2024	10.29	159,282	10.03	10.29	9.86	1,000	0	0.0
25/04/2024	10.03	159,100	9.95	10.12	9.95	5,400	4,100	0.0
24/04/2024	9.95	224,830	9.52	9.95	9.52	13,300	8,000	0.1
23/04/2024	9.60	160,679	9.77	9.86	9.52	2,600	3,800	-0.0
22/04/2024	9.77	177,597	9.95	10.03	9.69	100	0	0.0
19/04/2024	9.95	126,510	10.20	10.29	9.86	0	6,400	-0.1
17/04/2024	10.03	234,681	10.20	10.20	10.03	3,400	0	0.0
16/04/2024	10.37	301,834	10.46	10.46	9.95	3,900	24,900	-0.3
15/04/2024	10.37	784,040	11.23	11.23	10.37	3,400	3,600	-0.0
12/04/2024	11.32	350,231	11.32	11.40	11.23	0	0	0
11/04/2024	11.32	399,982	11.15	11.49	11.06	1,300	0	0.0
10/04/2024	11.15	277,666	11.15	11.32	11.06	2,600	2,000	0.0
09/04/2024	11.15	383,781	10.80	11.66	10.63	19,600	11,300	0.1
08/04/2024	10.72	303,098	10.63	10.80	10.63	0	1,000	-0.0
05/04/2024	10.63	166,348	10.80	10.80	10.63	0	10,000	-0.1
04/04/2024	10.80	481,639	10.80	10.89	10.63	0	1,100	-0.0
03/04/2024	10.80	392,414	10.97	10.97	10.80	3,200	6,600	-0.0
02/04/2024	10.97	276,613	11.06	11.06	10.89	0	7,300	-0.1
01/04/2024	11.06	410,200	10.97	11.06	10.89	10,200	15,800	-0.1
29/03/2024	10.97	438,965	11.32	11.32	10.97	0	2,100	-0.0
28/03/2024	11.23	459,389	11.15	11.32	11.15	1,600	0	0.0
27/03/2024	11.23	496,991	11.23	11.32	11.15	0	4,000	-0.1
26/03/2024	11.23	366,769	11.23	11.40	11.15	0	3,000	-0.0
25/03/2024	11.23	413,454	11.40	11.57	11.23	0	9,000	-0.1
22/03/2024	11.40	168,377	11.32	11.40	11.15	2,000	5,000	-0.0
21/03/2024	11.23	238,787	11.06	11.23	10.97	0	4,000	-0.1
20/03/2024	10.97	408,754	10.55	11.06	10.46	0	0	0
19/03/2024	10.55	195,150	10.55	10.63	10.37	0	0	0
18/03/2024	10.55	573,723	10.29	10.55	10.03	0	6,000	-0.1
15/03/2024	10.29	473,640	10.03	10.29	9.77	1,100	0	0.0
14/03/2024	10.03	645,865	9.60	10.20	9.52	400	18,000	-0.2
13/03/2024	9.60	209,694	9.69	9.69	9.52	100	0	0.0
12/03/2024	9.60	508,539	9.60	9.86	9.52	0	1,000	-0.0
11/03/2024	9.60	369,213	9.69	9.77	9.43	0	1,000	-0.0
08/03/2024	9.69	941,753	9.17	10.03	8.92	1,000	11,000	-0.1
07/03/2024	9.17	377,162	9.34	9.43	9.09	0	0	0
06/03/2024	9.26	662,096	8.92	9.43	8.83	100	0	0.0
05/03/2024	8.92	450,177	8.14	8.92	8.14	1,000	2,000	-0.0
04/03/2024	8.14	249,761	7.97	8.14	7.97	3,300	0	0.0
01/03/2024	7.97	262,094	7.80	7.97	7.72	15,000	0	0.1
29/02/2024	7.80	50,501	7.72	7.80	7.63	0	0	0
28/02/2024	7.72	89,050	7.72	7.80	7.63	0	0	0
27/02/2024	7.63	33,723	7.63	7.80	7.63	1,000	0	0.0
26/02/2024	7.72	34,710	7.72	7.72	7.72	500	0	0.0
23/02/2024	7.72	61,326	7.80	7.89	7.72	1,500	0	0.0
22/02/2024	7.80	74,302	7.72	7.89	7.72	1,000	0	0.0
21/02/2024	7.72	56,900	7.80	7.80	7.72	0	0	0
20/02/2024	7.80	86,983	7.80	7.89	7.72	0	0	0
19/02/2024	7.80	157,201	7.72	7.89	7.72	5,900	0	0.1
16/02/2024	7.80	158,523	7.72	7.89	7.72	900	0	0.0
15/02/2024	7.72	121,708	7.89	7.89	7.72	1,200	0	0.0
07/02/2024	7.89	128,465	7.89	7.89	7.72	0	0	0
06/02/2024	7.89	51,037	7.89	7.89	7.80	0	0	0
05/02/2024	7.80	230,775	7.54	7.89	7.54	5,000	0	0.0
02/02/2024	7.54	127,646	7.37	7.54	7.29	2,000	46	0.0
01/02/2024	7.37	161,803	7.29	7.46	7.29	0	13,200	-0.1
31/01/2024	7.29	145,727	7.03	7.37	7.03	0	0	0
30/01/2024	7.03	111,620	7.03	7.20	6.52	0	0	0
29/01/2024	7.20	156,111	7.29	7.29	7.12	0	0	0
26/01/2024	7.29	85,110	7.46	7.46	6.86	500	0	0.0
25/01/2024	7.54	88,960	7.63	7.72	7.54	500	0	0.0
24/01/2024	7.54	207,141	7.03	7.72	7.03	7,200	0	0.1
23/01/2024	7.03	93,332	7.20	7.20	7.03	0	0	0
22/01/2024	7.12	22,922	7.20	7.29	7.12	0	0	0
19/01/2024	7.29	40,219	7.29	7.29	7.20	200	300	-0.0
18/01/2024	7.29	44,549	7.29	7.29	7.12	0	0	0
17/01/2024	7.29	56,201	7.37	7.37	7.20	3,200	0	0.0
16/01/2024	7.37	29,800	7.29	7.37	7.29	0	0	0
15/01/2024	7.37	49,521	7.37	7.37	7.29	0	5,400	-0.0
12/01/2024	7.37	76,310	7.37	7.37	7.29	1,200	0	0.0
11/01/2024	7.37	49,720	7.46	7.46	7.29	0	0	0
10/01/2024	7.37	58,012	7.46	7.46	7.37	0	400	-0.0
09/01/2024	7.46	58,077	7.37	7.46	7.29	0	0	0
08/01/2024	7.37	68,689	7.46	7.46	7.37	0	0	0
05/01/2024	7.46	59,865	7.37	7.46	7.29	0	300	-0.0
04/01/2024	7.37	70,757	7.46	7.46	7.29	400	0	0.0
03/01/2024	7.46	79,767	7.37	7.46	7.29	600	0	0.0
02/01/2024	7.46	103,932	7.46	7.46	7.29	900	0	0.0
29/12/2023	7.46	81,000	7.46	7.46	7.29	1,500	0	0.0
28/12/2023	7.46	158,400	7.46	7.46	7.20	1,000	0	0.0
27/12/2023	7.46	92,800	7.46	7.46	7.29	2,000	0	0.0
26/12/2023	7.46	83,700	7.54	7.54	7.29	0	0	0
25/12/2023	7.46	83,300	7.54	7.54	7.37	0	0	0
22/12/2023	7.54	26,010	7.54	7.54	7.37	600	0	0.0
21/12/2023	7.54	47,400	7.54	7.54	7.29	1,400	0	0.0
20/12/2023	7.54	94,800	7.37	7.54	7.20	0	0	0
19/12/2023	7.37	75,000	7.54	7.54	7.29	0	0	0
18/12/2023	7.54	55,700	7.54	7.63	7.37	0	0	0
15/12/2023	7.54	52,600	7.63	7.72	7.46	3,000	400	0.0
14/12/2023	7.63	38,200	7.63	7.63	7.54	100	0	0.0
13/12/2023	7.63	167,100	7.72	7.72	7.54	0	0	0
12/12/2023	7.72	56,300	7.80	7.80	7.63	0	0	0
11/12/2023	7.80	42,610	7.89	7.89	7.63	0	0	0
08/12/2023	7.80	34,650	7.80	7.80	7.63	0	0	0
07/12/2023	7.80	70,706	7.72	7.80	7.63	0	0	0
06/12/2023	7.72	77,424	7.80	7.80	7.54	1,000	0	0.0
05/12/2023	7.63	114,543	7.89	7.89	7.63	200	0	0.0
04/12/2023	7.89	130,111	7.89	7.89	7.72	0	10,000	-0.1

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.30	-13.83%	11,886,800	-59,100	-0.5	8 9.40 8.20
2 tháng (2025-10-06)	-5.10	-38.64%	26,999,900	-35,900	-0.4	8 13.20 8.20
3 tháng (2025-09-05)	-5.40	-40%	37,709,000	-181,800	-2.2	8 13.50 8.20
6 tháng (2025-06-09)	-5.70	-41.29%	83,380,200	-242,300	-3.2	8 16.90 8.20
12 tháng (2024-12-09)	-2.09	-20.47%	155,519,053	-246,903	-2.1	8 16.90 8.20
24 tháng (2023-12-15)	0.56	7.36%	218,249,105	-292,040	-2.6	7.03 16.90 8.20
36 tháng (2022-12-20)	-3.40	-29.58%	299,715,620	-238,291	-2.0	7.03 16.90 8.20
60 tháng (2020-12-30)	5.14	174.08%	358,057,218	-656,072	-6.4	2.89 16.90 8.20

CTCP Tập đoàn Nagakawa (nag)

THỐNG KÊ GIAO DỊCH