CTCP Tập đoàn Nagakawa (nag)

6.90
0.40
(6.15%)
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
(2026-08-17) 		-0.12 -1.76% 1,345,500 -1,200 0
6.50
7.10
6.90
2 tháng
(2026-07-16) 		-0.21 -3.14% 2,808,800 -1,400 0
6.33
7.10
6.90
3 tháng
(2026-06-16) 		-0.87 -11.83% 4,243,200 -1,700 0
6.33
7.37
6.90
6 tháng
(2026-03-18) 		-1.53 -19.09% 11,103,100 -4,800 0
6.33
8.60
6.90
12 tháng
(2025-09-19) 		-5.98 -47.90% 51,477,600 -109,600 -1.2
6.33
12.67
6.90
24 tháng
(2024-09-24) 		-2.66 -29.01% 192,297,304 -285,041 -2.4
6.33
15.97
6.90
36 tháng
(2023-10-02) 		-2.17 -25.03% 243,301,554 -270,240 -2.4
6.33
15.97
6.90
60 tháng
(2021-10-11) 		0.70 11.97% 364,656,704 -567,972 -6.1
5.56
15.97
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
7.86
 142,137 7.86 7.94 7.70 1,500 0 0.0
14/11/2023
7.86
 100,000 7.86 7.86 7.70 1,000 0 0.0
13/11/2023
7.86
 175,408 7.94 7.94 7.62 4,000 0 0.0
10/11/2023
7.94
 101,724 8.02 8.02 7.86 1,000 0 0.0
09/11/2023
8.02
 261,916 7.86 8.02 7.86 1,000 0 0.0
08/11/2023
7.86
 101,300 7.78 7.86 7.62 1,900 0 0.0
07/11/2023
7.78
 51,812 7.78 7.78 7.70 0 0 0
06/11/2023
7.78
 228,365 7.78 7.86 7.70 100 0 0.0
03/11/2023
7.78
 59,800 7.86 7.86 7.70 1,000 0 0.0
02/11/2023
7.86
 165,100 7.70 7.86 7.70 2,300 0 0.0
01/11/2023
7.70
 63,000 7.78 7.86 7.62 0 0 0
31/10/2023
7.78
 75,300 8.02 8.02 7.78 0 0 0
30/10/2023
8.02
 45,600 8.02 8.02 7.86 0 0 0
27/10/2023
8.02
 64,100 8.02 8.02 7.86 400 0 0
26/10/2023
8.02
 115,100 8.27 8.27 7.78 0 0 0
25/10/2023
8.27
 75,000 8.35 8.67 8.02 1,700 0 0.0
24/10/2023
8.35
 126,800 8.27 8.35 7.94 300 0 0.0
23/10/2023
8.27
 76,000 8.18 8.27 7.86 0 0 0
20/10/2023
8.18
 40,400 8.27 8.27 7.94 1,000 0 0.0
19/10/2023
8.27
 161,900 8.02 8.27 7.70 0 0 0
18/10/2023
8.02
 85,400 8.18 8.35 7.78 0 0 0
17/10/2023
8.18
 180,600 8.51 8.51 8.18 0 0 0
16/10/2023
8.51
 86,600 8.43 8.51 8.27 0 0 0
13/10/2023
8.43
 86,700 8.51 8.51 8.27 500 0 0.0
12/10/2023
8.51
 124,300 8.51 8.51 8.27 500 0 0.0
11/10/2023
8.51
 110,700 8.59 8.59 8.18 2,200 0 0.0
10/10/2023
8.59
 122,400 8.51 8.59 8.18 700 0 0.0
09/10/2023
8.51
 62,500 8.51 8.51 8.18 0 0 0
06/10/2023
8.51
 127,100 8.43 8.51 8.18 100 300 -0.0
05/10/2023
8.43
 88,300 8.43 8.43 8.10 0 0 0
04/10/2023
8.43
 124,600 8.59 8.59 8.27 0 0 0
03/10/2023
8.59
 169,500 8.67 8.67 8.43 0 0 0
02/10/2023
8.67
 85,600 8.67 8.83 8.67 0 0 0
29/09/2023
8.67
 143,100 8.59 8.67 8.51 0 0 0
28/09/2023
8.59
 94,100 8.59 8.59 8.35 1,200 0 0.0
27/09/2023
8.59
 124,300 8.35 8.59 8.02 400 5,000 -0.0
26/09/2023
8.35
 289,700 8.35 8.51 7.62 2,100 600 0.0
25/09/2023
8.35
 148,300 8.75 8.83 7.94 200 0 0.0
22/09/2023
8.75
 303,200 9.08 9.08 8.51 1,600 0 0.0
21/09/2023
9.08
 107,700 9.16 9.32 8.99 0 0 0
20/09/2023
9.16
 80,500 9.24 9.32 9.16 1,500 0 0.0
19/09/2023
9.24
 88,300 9.08 9.24 9.08 0 0 0
18/09/2023
9.08
 224,700 9.40 9.48 8.99 0 3,200 -0.0
15/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2023
9.40
 227,800 9.32 9.56 9.32 1,100 0 0
14/09/2023
9.32
 461,500 9.09 9.55 9.16 2,600 1,000 0.0
13/09/2023
9.09
 323,500 9.32 9.47 9.01 500 0 0.0
12/09/2023
9.32
 240,700 9.24 9.32 8.78 0 0 0
11/09/2023
9.24
 246,400 9.09 9.63 9.09 10,000 0 0.1
08/09/2023
9.09
 142,100 9.01 9.09 8.93 0 0 0
07/09/2023
9.01
 180,300 9.09 9.16 8.93 3,700 11,400 -0.1
06/09/2023
9.09
 149,500 9.09 9.09 8.85 500 0 0.0
05/09/2023
9.09
 190,000 8.78 9.09 8.70 10,000 0 0.1
31/08/2023
8.78
 156,600 8.70 8.93 8.62 0 0 0
30/08/2023
8.70
 75,800 8.70 8.78 8.70 100 0 0.0
29/08/2023
8.70
 119,500 8.78 8.78 8.62 200 0 0.0
28/08/2023
8.78
 108,100 8.78 8.85 8.62 1,500 0 0.0
25/08/2023
8.78
 149,900 8.93 8.93 8.70 0 0 0
24/08/2023
8.93
 169,600 8.62 8.93 8.54 0 0 0
23/08/2023
8.62
 127,800 8.70 8.93 8.54 0 0 0
22/08/2023
8.70
 465,200 8.54 8.93 8.23 0 0 0
21/08/2023
8.54
 532,500 9.09 9.16 8.31 1,500 0 0.0
18/08/2023
9.09
 607,700 10.10 10.10 9.09 3,000 0 0.0
17/08/2023
10.10
 330,300 10.25 10.25 10.10 3,000 0 0.0
16/08/2023
10.25
 227,700 10.17 10.33 10.17 0 0 0
15/08/2023
10.17
 226,700 10.17 10.25 10.10 0 0 0
14/08/2023
10.17
 414,900 10.25 10.25 10.10 0 0 0
11/08/2023
10.25
 293,100 10.41 10.41 10.10 0 0 0
10/08/2023
10.41
 296,800 10.56 10.64 10.41 0 0 0
09/08/2023
10.56
 736,300 10.17 10.72 10.17 1,000 1,200 -0.0
08/08/2023
10.17
 401,600 10.17 10.33 10.17 0 1,000 -0.0
07/08/2023
10.17
 364,500 10.10 10.41 10.17 0 0 0
04/08/2023
10.10
 454,400 10.17 10.25 10.02 300 0 0.0
03/08/2023
10.17
 394,500 10.17 10.33 10.02 2,200 0 0.0
02/08/2023
10.17
 563,900 9.94 10.64 9.94 9,000 800 0.1
01/08/2023
9.94
 258,000 10.02 10.10 9.94 0 1,300 -0.0
31/07/2023
10.02
 302,000 10.10 10.10 9.86 0 0 0
28/07/2023
10.10
 354,500 10.10 10.25 9.86 0 1,200 -0.0
27/07/2023
10.10
 262,100 10.25 10.41 10.02 0 0 0
26/07/2023
10.25
 248,200 10.33 10.41 10.02 0 0 0
25/07/2023
10.33
 478,500 9.86 10.41 9.86 0 2,200 -0.0
24/07/2023
9.86
 191,300 9.86 10.02 9.71 0 0 0
21/07/2023
9.86
 253,300 9.94 10.10 9.78 200 0 0.0
20/07/2023
9.94
 163,000 9.94 9.94 9.78 0 1,600 -0.0
19/07/2023
9.94
 182,900 10.02 10.10 9.86 1,000 0 0.0
18/07/2023
10.02
 203,300 10.10 10.25 9.94 0 0 0
17/07/2023
10.10
 228,400 9.86 10.10 9.86 0 0 0
14/07/2023
9.86
 321,000 10.25 10.33 9.86 0 0 0
13/07/2023
10.25
 268,600 10.41 10.48 10.10 0 0 0
12/07/2023
10.41
 924,200 10.64 11.26 9.63 0 3,500 -0.0
11/07/2023
10.64
 969,400 11.80 11.80 10.64 0 0 0
10/07/2023
11.80
 211,400 11.80 11.88 11.65 0 0 0
07/07/2023
11.80
 142,200 12.04 12.04 11.80 0 0 0
06/07/2023
12.04
 168,900 11.88 12.19 11.88 800 0 0.0
05/07/2023
11.88
 204,640 12.11 12.19 11.80 0 0 0
04/07/2023
12.11
 691,591 12.58 12.66 11.49 0 0 0
03/07/2023
12.58
 194,000 12.74 12.81 12.50 0 0 0
30/06/2023
12.74
 264,900 12.74 12.81 12.58 0 0 0
29/06/2023
12.74
 519,964 12.74 12.81 12.50 0 0 0
28/06/2023
12.74
 307,671 12.74 12.89 12.58 0 0 0
27/06/2023
12.74
 530,070 12.66 12.89 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |