CTCP Tập đoàn Nagakawa (nag)

7.60
-0.10
(-1.30%)
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
(2025-12-29) 		-0.50 -6.02% 1,987,300 0 0
7.70
8.30
7.70
2 tháng
(2025-11-28) 		-0.40 -4.88% 4,834,000 0 0
7.70
8.50
7.70
3 tháng
(2025-10-29) 		-4.30 -35.54% 19,475,400 -156,300 -1.6
7.70
12.10
7.70
6 tháng
(2025-07-31) 		-6.70 -46.21% 67,718,500 -256,300 -3.4
7.70
16.90
7.70
12 tháng
(2025-02-03) 		-2.57 -24.79% 147,014,483 -136,923 -0.9
7.70
16.90
7.70
24 tháng
(2024-02-07) 		-0.09 -1.11% 219,566,792 -303,194 -2.7
7.63
16.90
7.70
36 tháng
(2023-02-13) 		-8.39 -51.81% 284,231,060 -273,475 -2.7
7.03
16.90
7.70
60 tháng
(2021-02-22) 		4.48 134.60% 361,816,994 -589,072 -6.1
3.20
16.90
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
7.89
 41,700 7.89 7.97 7.80 0 0 0
30/11/2023
7.89
 34,102 8.06 8.06 7.89 500 0 0.0
29/11/2023
7.97
 76,343 8.06 8.14 7.97 200 0 0.0
28/11/2023
8.06
 59,900 8.14 8.14 7.97 0 0 0
27/11/2023
8.14
 42,700 8.14 8.14 8.06 0 0 0
24/11/2023
8.14
 78,700 8.14 8.14 7.97 200 0 0.0
23/11/2023
8.14
 48,806 8.14 8.14 8.06 0 0 0
22/11/2023
8.14
 78,321 8.14 8.14 7.97 0 0 0
21/11/2023
8.14
 164,000 8.49 8.57 8.06 5,500 0 0.1
20/11/2023
8.23
 130,158 8.23 8.23 8.06 6,800 1,200 0.1
17/11/2023
8.23
 195,013 8.06 8.23 7.63 8,200 4,000 0.0
16/11/2023
8.23
 98,100 8.32 8.32 8.14 1,000 0 0.0
15/11/2023
8.32
 142,137 8.32 8.40 8.14 1,500 0 0.0
14/11/2023
8.32
 100,000 8.32 8.32 8.14 1,000 0 0.0
13/11/2023
8.32
 175,408 8.40 8.40 8.06 4,000 0 0.0
10/11/2023
8.40
 101,724 8.49 8.49 8.32 1,000 0 0.0
09/11/2023
8.49
 261,916 8.32 8.49 8.32 1,000 0 0.0
08/11/2023
8.32
 101,300 8.23 8.32 8.06 1,900 0 0.0
07/11/2023
8.23
 51,812 8.23 8.23 8.14 0 0 0
06/11/2023
8.23
 228,365 8.23 8.32 8.14 100 0 0.0
03/11/2023
8.23
 59,800 8.32 8.32 8.14 1,000 0 0.0
02/11/2023
8.32
 165,100 8.14 8.32 8.14 2,300 0 0.0
01/11/2023
8.14
 63,000 8.23 8.32 8.06 0 0 0
31/10/2023
8.23
 75,300 8.49 8.49 8.23 0 0 0
30/10/2023
8.49
 45,600 8.49 8.49 8.32 0 0 0
27/10/2023
8.49
 64,100 8.49 8.49 8.32 400 0 0
26/10/2023
8.49
 115,100 8.74 8.74 8.23 0 0 0
25/10/2023
8.74
 75,000 8.83 9.17 8.49 1,700 0 0.0
24/10/2023
8.83
 126,800 8.74 8.83 8.40 300 0 0.0
23/10/2023
8.74
 76,000 8.66 8.74 8.32 0 0 0
20/10/2023
8.66
 40,400 8.74 8.74 8.40 1,000 0 0.0
19/10/2023
8.74
 161,900 8.49 8.74 8.14 0 0 0
18/10/2023
8.49
 85,400 8.66 8.83 8.23 0 0 0
17/10/2023
8.66
 180,600 9.00 9.00 8.66 0 0 0
16/10/2023
9.00
 86,600 8.92 9.00 8.74 0 0 0
13/10/2023
8.92
 86,700 9.00 9.00 8.74 500 0 0.0
12/10/2023
9.00
 124,300 9.00 9.00 8.74 500 0 0.0
11/10/2023
9.00
 110,700 9.09 9.09 8.66 2,200 0 0.0
10/10/2023
9.09
 122,400 9.00 9.09 8.66 700 0 0.0
09/10/2023
9.00
 62,500 9.00 9.00 8.66 0 0 0
06/10/2023
9.00
 127,100 8.92 9.00 8.66 100 300 -0.0
05/10/2023
8.92
 88,300 8.92 8.92 8.57 0 0 0
04/10/2023
8.92
 124,600 9.09 9.09 8.74 0 0 0
03/10/2023
9.09
 169,500 9.17 9.17 8.92 0 0 0
02/10/2023
9.17
 85,600 9.17 9.34 9.17 0 0 0
29/09/2023
9.17
 143,100 9.09 9.17 9.00 0 0 0
28/09/2023
9.09
 94,100 9.09 9.09 8.83 1,200 0 0.0
27/09/2023
9.09
 124,300 8.83 9.09 8.49 400 5,000 -0.0
26/09/2023
8.83
 289,700 8.83 9.00 8.06 2,100 600 0.0
25/09/2023
8.83
 148,300 9.26 9.34 8.40 200 0 0.0
22/09/2023
9.26
 303,200 9.60 9.60 9.00 1,600 0 0.0
21/09/2023
9.60
 107,700 9.69 9.86 9.52 0 0 0
20/09/2023
9.69
 80,500 9.77 9.86 9.69 1,500 0 0.0
19/09/2023
9.77
 88,300 9.60 9.77 9.60 0 0 0
18/09/2023
9.60
 224,700 9.95 10.03 9.52 0 3,200 -0.0
15/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2023
9.95
 227,800 9.86 10.12 9.86 1,100 0 0
14/09/2023
9.86
 461,500 9.61 10.11 9.70 2,600 1,000 0.0
13/09/2023
9.61
 323,500 9.86 10.02 9.53 500 0 0.0
12/09/2023
9.86
 240,700 9.78 9.86 9.28 0 0 0
11/09/2023
9.78
 246,400 9.61 10.19 9.61 10,000 0 0.1
08/09/2023
9.61
 142,100 9.53 9.61 9.45 0 0 0
07/09/2023
9.53
 180,300 9.61 9.70 9.45 3,700 11,400 -0.1
06/09/2023
9.61
 149,500 9.61 9.61 9.37 500 0 0.0
05/09/2023
9.61
 190,000 9.28 9.61 9.20 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |