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)
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
27/03/2023
13.89
 348,125 13.97 13.97 13.80 4,000 0 0.1
24/03/2023
13.97
 467,729 14.21 14.21 13.80 0 0 0
23/03/2023
14.21
 292,200 14.30 14.38 14.13 0 0 0
22/03/2023
14.30
 445,423 14.13 14.46 14.13 0 0 0
21/03/2023
14.13
 338,450 14.05 14.13 13.80 0 0 0
20/03/2023
14.05
 445,445 13.97 14.38 13.89 0 0 0
17/03/2023
13.97
 314,000 13.89 13.97 13.72 0 0 0
16/03/2023
13.89
 221,231 13.97 13.97 13.64 0 0 0
15/03/2023
13.97
 443,886 13.47 14.13 13.39 0 0 0
14/03/2023
13.47
 489,872 13.97 13.97 13.47 0 0 0
13/03/2023
13.97
 383,585 14.13 14.13 13.72 0 0 0
10/03/2023
14.13
 315,224 14.38 14.38 14.05 0 0 0
09/03/2023
14.38
 289,211 14.54 14.54 14.30 0 0 0
08/03/2023
14.54
 612,875 14.62 14.62 13.97 0 22,135 -0.4
07/03/2023
14.62
 317,910 14.79 14.79 13.97 0 10,000 -0.2
06/03/2023
14.79
 490,972 15.36 15.36 14.79 0 0 0
03/03/2023
15.36
 341,400 15.36 15.53 15.12 0 0 0
02/03/2023
15.36
 447,999 15.20 15.53 15.20 0 0 0
01/03/2023
15.20
 256,524 14.79 15.28 14.71 0 0 0
28/02/2023
14.79
 402,002 14.62 15.61 14.38 0 0 0
27/02/2023
14.62
 243,101 14.87 14.87 14.46 0 0 0
24/02/2023
14.87
 330,047 14.95 15.04 14.87 0 0 0
23/02/2023
14.95
 330,883 15.36 15.36 14.87 0 0 0
22/02/2023
15.36
 1,086,346 15.94 15.94 15.20 100 0 0.0
21/02/2023
15.94
 594,672 16.10 16.10 15.69 0 0 0
20/02/2023
16.10
 892,071 15.94 16.10 15.45 0 800 -0.0
17/02/2023
15.94
 831,014 16.27 16.27 15.78 0 0 0
16/02/2023
16.27
 1,011,747 16.27 16.35 16.02 0 0 0
15/02/2023
16.27
 717,451 16.60 16.60 16.19 0 0 0
14/02/2023
16.60
 760,049 16.19 16.60 15.94 0 0 0
13/02/2023
16.19
 813,386 16.84 16.93 15.20 0 0 0
10/02/2023
16.84
 1,392,160 16.51 17.09 16.43 0 0 0
09/02/2023
16.51
 981,939 16.51 16.84 16.35 0 0 0
08/02/2023
16.51
 1,010,301 16.10 16.68 16.02 25,500 5,100 0.4
07/02/2023
16.10
 660,589 16.10 16.19 15.94 0 0 0
06/02/2023
16.10
 1,141,907 15.61 16.43 15.36 0 0 0
03/02/2023
15.61
 925,622 14.95 15.61 14.71 0 0 0
02/02/2023
14.95
 494,747 14.95 14.95 14.62 0 0 0
01/02/2023
14.95
 733,265 14.71 14.95 14.38 0 0 0
31/01/2023
14.71
 773,887 14.62 14.71 14.38 22,600 0 0.4
30/01/2023
14.62
 970,456 13.89 14.71 13.80 0 0 0
27/01/2023
13.89
 679,627 13.15 13.89 13.15 1,000 0 0.0
19/01/2023
13.15
 540,236 13.15 13.23 12.90 0 0 0
18/01/2023
13.15
 456,323 12.98 13.23 12.90 0 0 0
17/01/2023
12.98
 761,307 12.16 13.23 12.08 0 0 0
16/01/2023
12.16
 343,721 12.08 12.16 12.00 0 0 0
13/01/2023
12.08
 372,980 12.08 12.08 11.91 0 0 0
12/01/2023
12.08
 373,260 11.91 12.08 11.91 0 0 0
11/01/2023
11.91
 285,500 12.00 12.08 11.91 0 0 0
10/01/2023
12.00
 289,803 12.00 12.00 11.91 0 0 0
09/01/2023
12.00
 349,302 12.16 12.16 11.91 0 0 0
06/01/2023
12.16
 286,933 12.24 12.32 12.16 0 0 0
05/01/2023
12.24
 484,820 12.65 12.65 12.24 0 0 0
04/01/2023
12.65
 278,524 12.65 12.82 12.65 0 0 0
03/01/2023
12.65
 271,676 12.98 12.98 12.65 0 0 0
30/12/2022
12.98
 1,009,608 12.90 13.15 12.82 400 0 0.0
29/12/2022
12.90
 352,824 13.06 13.06 12.90 0 0 0
28/12/2022
13.06
 557,145 12.82 13.23 12.74 0 16 -0.0
27/12/2022
12.82
 379,800 13.15 13.15 12.82 0 0 0
26/12/2022
13.15
 518,635 13.23 13.39 12.90 0 300 -0.0
23/12/2022
13.23
 927,510 12.08 13.23 12.08 1,300 6,200 -0.1
22/12/2022
12.08
 644,602 11.34 12.08 11.17 0 0 0
21/12/2022
11.34
 348,703 11.50 11.58 11.26 0 4,000 -0.1
20/12/2022
11.50
 382,848 11.42 11.67 11.17 0 0 0
19/12/2022
11.42
 567,202 11.34 11.67 11.17 0 0 0
16/12/2022
11.34
 373,370 11.34 11.50 10.35 0 9 -0.0
15/12/2022
11.34
 582,088 11.01 11.34 10.68 0 0 0
14/12/2022
11.01
 530,655 10.52 11.42 10.68 0 0 0
13/12/2022
10.52
 356,105 10.11 10.52 9.78 0 0 0
12/12/2022
10.11
 301,742 9.86 10.11 9.86 0 0 0
09/12/2022
9.86
 209,827 10.02 10.02 9.70 0 0 0
08/12/2022
10.02
 224,310 9.70 10.02 9.70 4,000 0 0.0
07/12/2022
9.70
 160,064 9.70 9.86 9.45 0 0 0
06/12/2022
9.70
 137,661 9.70 9.86 9.28 0 121 -0.0
05/12/2022
9.70
 278,287 9.61 10.27 9.53 0 0 0
02/12/2022
9.61
 186,627 9.45 10.19 9.20 0 0 0
01/12/2022
9.45
 353,655 9.04 9.94 9.04 0 0 0
30/11/2022
9.04
 153,959 9.04 9.12 9.04 0 0 0
29/11/2022
9.04
 154,252 9.04 9.04 8.96 0 0 0
28/11/2022
9.04
 172,600 9.04 9.04 8.96 0 0 0
25/11/2022
9.04
 106,332 9.04 9.04 8.79 0 0 0
24/11/2022
9.04
 191,100 9.04 9.04 8.96 0 0 0
23/11/2022
9.04
 298,961 9.04 9.04 8.87 0 0 0
22/11/2022
9.04
 293,138 9.04 9.04 8.87 0 0 0
21/11/2022
9.04
 145,073 9.04 9.04 8.87 0 0 0
18/11/2022
9.04
 158,010 9.04 9.12 8.79 0 0 0
17/11/2022
9.04
 152,817 9.04 9.04 8.87 0 0 0
16/11/2022
9.04
 125,700 9.12 9.12 8.87 0 0 0
15/11/2022
9.12
 156,700 9.04 9.12 8.79 0 0 0
14/11/2022
9.04
 104,802 9.12 9.12 8.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |