CTCP Tập đoàn Nagakawa (nag)

7.90
0.10
(1.28%)
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
(2026-05-13) 		-0.60 -7.14% 1,310,800 -100 0
7.80
8.50
7.90
2 tháng
(2026-04-13) 		-0.30 -3.70% 5,026,900 -3,100 0
7.80
9.10
7.90
3 tháng
(2026-03-16) 		-0.60 -7.14% 7,133,700 -3,100 0
7.80
9.10
7.90
6 tháng
(2025-12-15) 		-0.30 -3.70% 14,477,600 -5,900 -0.0
7.10
9.10
7.90
12 tháng
(2025-06-17) 		-5.63 -41.90% 95,869,900 -180,400 -2.2
7.10
16.90
7.90
24 tháng
(2024-06-24) 		-2.32 -22.90% 205,797,231 -256,141 -2.0
7.10
16.90
7.90
36 tháng
(2023-06-28) 		-5.67 -42.11% 258,279,720 -243,340 -2.1
7.03
16.90
7.90
60 tháng
(2021-07-08) 		3.49 80.98% 366,134,518 -523,772 -5.7
4.19
16.90
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
11.01
 924,200 11.26 11.91 10.19 0 3,500 -0.0
11/07/2023
11.26
 969,400 12.49 12.49 11.26 0 0 0
10/07/2023
12.49
 211,400 12.49 12.57 12.32 0 0 0
07/07/2023
12.49
 142,200 12.74 12.74 12.49 0 0 0
06/07/2023
12.74
 168,900 12.57 12.90 12.57 800 0 0.0
05/07/2023
12.57
 204,640 12.82 12.90 12.49 0 0 0
04/07/2023
12.82
 691,591 13.31 13.39 12.16 0 0 0
03/07/2023
13.31
 194,000 13.47 13.56 13.23 0 0 0
30/06/2023
13.47
 264,900 13.47 13.56 13.31 0 0 0
29/06/2023
13.47
 519,964 13.47 13.56 13.23 0 0 0
28/06/2023
13.47
 307,671 13.47 13.64 13.31 0 0 0
27/06/2023
13.47
 530,070 13.39 13.64 13.23 0 0 0
26/06/2023
13.39
 665,770 14.21 14.21 13.31 0 0 0
23/06/2023
14.21
 564,002 13.72 14.21 13.64 7,100 5,000 0.0
22/06/2023
13.72
 122,100 13.80 13.80 13.64 10,000 10,000 -0.0
21/06/2023
13.80
 215,536 13.97 13.97 13.72 0 0 0
20/06/2023
13.97
 315,930 13.80 13.97 13.64 0 0 0
19/06/2023
13.80
 376,100 13.80 13.89 13.47 0 0 0
16/06/2023
13.80
 237,919 13.80 13.80 13.56 0 0 0
15/06/2023
13.80
 265,427 13.97 13.97 13.56 0 0 0
14/06/2023
13.97
 328,979 14.05 14.13 13.80 0 0 0
13/06/2023
14.05
 791,410 14.62 14.79 13.31 0 0 0
12/06/2023
14.62
 452,700 14.87 15.04 14.54 0 0 0
09/06/2023
14.87
 434,400 14.46 14.95 14.38 0 0 0
08/06/2023
14.46
 567,915 14.21 14.71 14.05 0 0 0
07/06/2023
14.21
 395,159 14.21 14.30 14.05 0 0 0
06/06/2023
14.21
 234,109 14.21 14.30 14.13 0 0 0
05/06/2023
14.21
 436,739 14.21 14.62 14.13 1,000 0 0.0
02/06/2023
14.21
 539,536 14.21 14.30 13.97 0 0 0
01/06/2023
14.21
 611,606 14.62 14.62 14.13 0 0 0
31/05/2023
14.62
 287,136 14.46 14.62 14.38 0 0 0
30/05/2023
14.46
 1,097,367 13.64 14.62 13.56 0 0 0
29/05/2023
13.64
 372,711 13.72 13.89 13.64 2,500 0 0.0
26/05/2023
13.72
 742,985 13.15 13.89 13.15 0 0 0
25/05/2023
13.15
 248,959 13.23 13.23 12.98 0 0 0
24/05/2023
13.23
 263,356 13.15 13.31 13.15 0 0 0
23/05/2023
13.15
 453,871 12.82 13.47 12.74 0 0 0
22/05/2023
12.82
 243,916 12.82 12.82 12.65 0 0 0
19/05/2023
12.82
 194,500 12.74 12.82 12.57 0 0 0
18/05/2023
12.74
 192,221 12.82 12.98 12.57 0 0 0
17/05/2023
12.82
 159,331 13.06 13.06 12.82 0 0 0
16/05/2023
13.06
 194,443 13.15 13.23 12.82 0 0 0
15/05/2023
13.15
 316,600 13.56 13.64 13.15 0 0 0
12/05/2023
13.56
 332,100 13.80 13.80 13.31 0 0 0
11/05/2023
13.80
 618,100 13.23 14.05 13.23 0 0 0
10/05/2023
13.23
 401,609 12.32 13.31 12.24 0 0 0
09/05/2023
12.32
 228,000 12.74 12.82 12.32 0 0 0
08/05/2023
12.74
 137,248 12.82 12.82 12.65 0 0 0
05/05/2023
12.82
 114,160 13.15 13.15 12.82 0 0 0
04/05/2023
13.15
 174,500 13.15 13.23 12.98 0 0 0
28/04/2023
13.15
 305,472 13.15 13.15 12.82 0 0 0
27/04/2023
13.15
 285,300 13.15 13.23 12.98 0 0 0
26/04/2023
13.15
 269,758 13.39 13.39 13.06 0 0 0
25/04/2023
13.39
 194,503 13.47 13.47 13.31 0 1,400 -0.0
24/04/2023
13.47
 154,000 13.56 13.56 13.23 0 1,400 -0.0
21/04/2023
13.56
 119,500 13.56 13.56 13.31 0 0 0
20/04/2023
13.56
 198,157 13.64 13.64 13.31 0 0 0
19/04/2023
13.64
 201,009 13.64 13.72 13.39 0 0 0
18/04/2023
13.64
 243,000 13.64 13.64 13.47 0 0 0
17/04/2023
13.64
 196,361 13.56 13.80 13.47 0 0 0
14/04/2023
13.56
 332,250 13.39 13.56 13.15 0 0 0
13/04/2023
13.39
 223,300 13.80 13.80 13.39 0 0 0
12/04/2023
13.80
 358,920 13.47 13.80 13.31 0 0 0
11/04/2023
13.47
 553,419 13.89 13.89 13.39 0 0 0
10/04/2023
13.89
 185,200 13.97 13.97 13.72 0 0 0
07/04/2023
13.97
 207,351 14.05 14.05 13.72 0 0 0
06/04/2023
14.05
 351,827 14.21 14.30 13.89 0 0 0
05/04/2023
14.21
 493,079 13.97 14.38 13.89 0 4,000 -0.1
04/04/2023
13.97
 251,030 13.89 13.97 13.72 0 6,000 -0.1
03/04/2023
13.89
 248,354 13.80 13.97 13.80 0 0 0
31/03/2023
13.80
 314,164 13.80 13.80 13.56 0 0 0
30/03/2023
13.80
 292,321 13.80 13.80 13.56 0 0 0
29/03/2023
13.80
 267,800 13.80 13.80 13.64 0 0 0
28/03/2023
13.80
 344,915 13.89 13.89 13.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |