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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
9.28
 156,600 9.20 9.45 9.12 0 0 0
30/08/2023
9.20
 75,800 9.20 9.28 9.20 100 0 0.0
29/08/2023
9.20
 119,500 9.28 9.28 9.12 200 0 0.0
28/08/2023
9.28
 108,100 9.28 9.37 9.12 1,500 0 0.0
25/08/2023
9.28
 149,900 9.45 9.45 9.20 0 0 0
24/08/2023
9.45
 169,600 9.12 9.45 9.04 0 0 0
23/08/2023
9.12
 127,800 9.20 9.45 9.04 0 0 0
22/08/2023
9.20
 465,200 9.04 9.45 8.71 0 0 0
21/08/2023
9.04
 532,500 9.61 9.70 8.79 1,500 0 0.0
18/08/2023
9.61
 607,700 10.68 10.68 9.61 3,000 0 0.0
17/08/2023
10.68
 330,300 10.85 10.85 10.68 3,000 0 0.0
16/08/2023
10.85
 227,700 10.76 10.93 10.76 0 0 0
15/08/2023
10.76
 226,700 10.76 10.85 10.68 0 0 0
14/08/2023
10.76
 414,900 10.85 10.85 10.68 0 0 0
11/08/2023
10.85
 293,100 11.01 11.01 10.68 0 0 0
10/08/2023
11.01
 296,800 11.17 11.26 11.01 0 0 0
09/08/2023
11.17
 736,300 10.76 11.34 10.76 1,000 1,200 -0.0
08/08/2023
10.76
 401,600 10.76 10.93 10.76 0 1,000 -0.0
07/08/2023
10.76
 364,500 10.68 11.01 10.76 0 0 0
04/08/2023
10.68
 454,400 10.76 10.85 10.60 300 0 0.0
03/08/2023
10.76
 394,500 10.76 10.93 10.60 2,200 0 0.0
02/08/2023
10.76
 563,900 10.52 11.26 10.52 9,000 800 0.1
01/08/2023
10.52
 258,000 10.60 10.68 10.52 0 1,300 -0.0
31/07/2023
10.60
 302,000 10.68 10.68 10.43 0 0 0
28/07/2023
10.68
 354,500 10.68 10.85 10.43 0 1,200 -0.0
27/07/2023
10.68
 262,100 10.85 11.01 10.60 0 0 0
26/07/2023
10.85
 248,200 10.93 11.01 10.60 0 0 0
25/07/2023
10.93
 478,500 10.43 11.01 10.43 0 2,200 -0.0
24/07/2023
10.43
 191,300 10.43 10.60 10.27 0 0 0
21/07/2023
10.43
 253,300 10.52 10.68 10.35 200 0 0.0
20/07/2023
10.52
 163,000 10.52 10.52 10.35 0 1,600 -0.0
19/07/2023
10.52
 182,900 10.60 10.68 10.43 1,000 0 0.0
18/07/2023
10.60
 203,300 10.68 10.85 10.52 0 0 0
17/07/2023
10.68
 228,400 10.43 10.68 10.43 0 0 0
14/07/2023
10.43
 321,000 10.85 10.93 10.43 0 0 0
13/07/2023
10.85
 268,600 11.01 11.09 10.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |