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
(2025-11-05) 		-0.30 -3.53% 11,356,300 -59,100 -0.5
8
9.20
8.20
2 tháng
(2025-10-06) 		-5 -37.88% 27,082,600 -35,900 -0.4
8
13.20
8.20
3 tháng
(2025-09-08) 		-5 -37.88% 37,349,100 -154,200 -1.9
8
13.50
8.20
6 tháng
(2025-06-09) 		-5.60 -40.56% 83,462,900 -242,300 -3.2
8
16.90
8.20
12 tháng
(2024-12-10) 		-1.99 -19.49% 155,179,853 -215,703 -1.8
8
16.90
8.20
24 tháng
(2023-12-18) 		0.66 8.69% 218,279,205 -294,640 -2.7
7.03
16.90
8.20
36 tháng
(2022-12-21) 		-3.14 -27.68% 299,415,472 -238,291 -2.0
7.03
16.90
8.20
60 tháng
(2020-12-31) 		5.12 166.36% 358,094,505 -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)
23/09/2022
9.20
 41,333 9.12 9.37 9.04 0 0 0
22/09/2022
9.12
 84,405 9.28 9.45 8.87 0 0 0
21/09/2022
9.28
 48,800 9.37 9.53 9.20 0 0 0
20/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/326 (Volume + 3.26%, Ratio=0.03)
20/09/2022
9.37
 91,307 9.07 9.70 9.04 0 0 0
19/09/2022
9.07
 46,739 8.99 9.07 8.91 0 5,500 -0.1
16/09/2022
8.99
 56,031 8.91 9.07 8.83 0 2,000 -0.0
15/09/2022
8.91
 41,891 8.83 8.99 8.67 0 0 0
14/09/2022
8.83
 36,551 8.99 8.99 8.75 0 100 -0.0
13/09/2022
8.99
 18,513 8.99 9.07 8.75 0 0 0
12/09/2022
8.99
 8,476 9.07 9.15 8.91 0 0 0
09/09/2022
9.07
 9,572 9.07 9.15 8.83 0 0 0
08/09/2022
9.07
 20,001 8.83 9.07 8.83 0 0 0
07/09/2022
8.83
 97,800 9.07 9.07 8.83 0 0 0
06/09/2022
9.07
 48,744 9.23 9.31 8.83 0 0 0
05/09/2022
9.23
 51,820 9.71 9.71 8.99 1,000 0 0.0
31/08/2022
9.71
 16,300 9.71 9.71 9.63 0 0 0
30/08/2022
9.71
 12,600 9.55 9.71 9.55 0 0 0
29/08/2022
9.55
 19,600 9.55 9.55 9.39 0 0 0
26/08/2022
9.55
 26,500 9.79 9.79 9.39 0 0 0
25/08/2022
9.79
 22,205 9.71 9.79 9.55 0 0 0
24/08/2022
9.71
 21,200 9.55 9.71 9.47 0 0 0
23/08/2022
9.55
 40,710 9.23 9.55 9.15 0 0 0
22/08/2022
9.23
 12,526 9.55 9.55 9.23 0 0 0
19/08/2022
9.55
 17,300 9.63 9.63 9.31 0 0 0
18/08/2022
9.63
 12,400 9.79 9.79 9.63 1,400 0 0.0
17/08/2022
9.79
 29,600 9.95 9.95 9.63 0 10,500 -0.1
16/08/2022
9.95
 21,505 9.95 9.95 9.71 0 0 0
15/08/2022
9.95
 11,700 10.03 10.03 9.71 0 0 0
12/08/2022
10.03
 14,542 10.26 10.26 10.03 0 0 0
11/08/2022
10.26
 18,300 10.26 10.26 10.18 100 0 0.0
10/08/2022
10.26
 17,400 10.26 10.26 10.18 0 0 0
09/08/2022
10.26
 20,800 10.26 10.34 10.18 0 0 0
08/08/2022
10.26
 12,500 10.34 10.34 10.18 0 0 0
05/08/2022
10.34
 18,200 10.34 10.34 10.26 0 0 0
04/08/2022
10.34
 23,107 10.34 10.34 10.18 0 700 -0.0
03/08/2022
10.34
 29,100 10.42 10.42 10.11 0 4,800 -0.1
02/08/2022
10.42
 20,310 10.42 10.50 10.34 0 0 0
01/08/2022
10.42
 31,712 10.42 10.50 10.26 0 0 0
29/07/2022
10.42
 25,300 10.34 10.42 10.18 0 0 0
28/07/2022
10.34
 21,800 10.26 10.34 10.18 0 0 0
27/07/2022
10.26
 24,600 10.26 10.26 10.18 0 0 0
26/07/2022
10.26
 28,700 10.26 10.34 10.11 0 0 0
25/07/2022
10.26
 24,877 10.34 10.42 10.11 0 0 0
22/07/2022
10.34
 535,700 10.18 10.34 10.11 0 0 0
21/07/2022
10.18
 23,656 10.26 10.26 10.18 0 0 0
20/07/2022
10.26
 34,900 10.18 10.26 10.11 0 0 0
19/07/2022
10.18
 51,587 10.26 10.26 10.03 0 0 0
18/07/2022
10.26
 44,800 10.03 10.26 10.03 0 0 0
15/07/2022
10.03
 70,515 9.87 10.03 9.71 0 0 0
14/07/2022
9.87
 1,676,900 9.95 10.03 9.63 0 0 0
13/07/2022
9.95
 75,600 10.11 10.18 9.87 0 0 0
12/07/2022
10.11
 127,600 10.26 10.26 9.87 0 0 0
11/07/2022
10.26
 112,400 10.58 10.58 10.11 0 0 0
08/07/2022
10.58
 127,422 10.66 10.66 10.26 0 0 0
07/07/2022
10.66
 617,410 10.66 10.66 9.79 0 0 0
06/07/2022
10.66
 586,600 10.82 10.82 9.79 0 6,900 -0.1
05/07/2022
10.82
 141,000 10.98 10.98 10.58 0 0 0
04/07/2022
10.98
 296,400 10.90 10.98 10.74 0 0 0
01/07/2022
10.90
 155,126 10.90 10.90 10.50 0 0 0
30/06/2022
10.90
 193,417 10.98 10.98 10.66 0 0 0
29/06/2022
10.98
 99,300 11.30 11.30 10.98 0 0 0
28/06/2022
11.30
 227,800 10.98 11.54 10.66 0 100 -0.0
27/06/2022
10.98
 149,905 10.90 10.98 10.74 0 2,205 -0.0
24/06/2022
10.90
 151,894 10.82 10.90 10.50 0 0 0
23/06/2022
10.82
 136,000 10.82 10.82 10.50 0 0 0
22/06/2022
10.82
 149,400 10.98 10.98 10.66 0 0 0
21/06/2022
10.98
 97,096 11.06 11.06 10.82 0 100 -0.0
20/06/2022
11.06
 131,100 11.06 11.06 10.66 0 900 -0.0
17/06/2022
11.06
 134,427 11.06 11.06 10.74 0 5,400 -0.1
16/06/2022
11.06
 138,170 11.38 11.38 10.90 0 0 0
15/06/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/06/2022
11.38
 178,175 10.34 11.38 10.34 0 0 0
14/06/2022
10.34
 216,900 10.21 10.34 9.89 0 0 0
13/06/2022
10.21
 309,450 10.34 10.34 9.70 0 8,600 -0.1
10/06/2022
10.34
 214,200 10.73 10.73 10.28 0 0 0
09/06/2022
10.73
 200,650 10.99 10.99 10.67 0 0 0
08/06/2022
10.99
 224,755 10.28 10.99 10.21 15,800 0 0.3
07/06/2022
10.28
 206,700 10.47 10.47 9.89 1,500 0 0.0
06/06/2022
10.47
 189,480 10.60 10.60 10.34 800 0 0.0
03/06/2022
10.60
 161,400 10.67 10.67 10.34 900 0 0.0
02/06/2022
10.67
 216,150 10.86 10.86 10.15 100 0 0.0
01/06/2022
10.86
 197,900 10.93 10.93 10.73 0 0 0
31/05/2022
10.93
 217,524 11.05 11.05 10.86 0 0 0
30/05/2022
11.05
 289,328 10.99 11.05 10.73 700 0 0.0
27/05/2022
10.99
 229,850 10.99 10.99 10.80 4,200 0 0.1
26/05/2022
10.99
 279,506 11.18 11.31 10.67 500 0 0.0
25/05/2022
11.18
 454,158 10.34 11.18 10.21 0 0 0
24/05/2022
10.34
 192,000 10.41 10.41 10.09 300 3,000 -0.0
23/05/2022
10.41
 229,544 10.41 10.47 10.09 0 4,000 -0.1
20/05/2022
10.41
 245,005 10.47 10.54 9.57 1,000 0 0.0
19/05/2022
10.47
 220,400 10.41 10.47 10.02 0 0 0
18/05/2022
10.41
 277,750 10.28 10.67 10.09 2,000 0 0.0
17/05/2022
10.28
 227,325 9.83 10.28 9.70 1,000 0 0.0
16/05/2022
9.83
 203,936 9.70 9.96 9.63 0 0 0
13/05/2022
9.70
 202,618 10.02 10.02 9.50 4,000 14 0.1
12/05/2022
10.02
 187,400 10.34 10.34 9.89 0 0 0
11/05/2022
10.34
 189,225 10.21 10.34 10.02 0 0 0
10/05/2022
10.21
 215,944 9.89 10.21 9.31 0 0 0
09/05/2022
9.89
 223,400 10.60 10.60 9.89 6,800 7,100 -0.0
06/05/2022
10.60
 211,600 10.67 10.67 10.41 0 0 0
05/05/2022
10.67
 420,810 10.28 10.67 10.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |